Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-30 |
17.9369 USDC |
231.3550 ENS |
18.2280 USDC |
17.4910 USDC |
18.3610 USDC |
18.0010 USDC |
| 2024-08-29 |
18.5389 USDC |
154.1015 ENS |
18.2900 USDC |
18.1960 USDC |
18.9760 USDC |
18.1960 USDC |
| 2024-08-28 |
18.1840 USDC |
721.4307 ENS |
17.9670 USDC |
17.7840 USDC |
18.5700 USDC |
18.1340 USDC |
| 2024-08-27 |
18.3884 USDC |
595.4359 ENS |
20.3710 USDC |
17.9370 USDC |
20.3710 USDC |
18.3060 USDC |
| 2024-08-26 |
20.6644 USDC |
382.6357 ENS |
21.3580 USDC |
20.1490 USDC |
21.3580 USDC |
20.1490 USDC |
| 2024-08-25 |
21.4984 USDC |
179.2519 ENS |
22.2260 USDC |
21.1720 USDC |
22.2260 USDC |
21.5150 USDC |
| 2024-08-24 |
21.9833 USDC |
114.2218 ENS |
21.6780 USDC |
21.5670 USDC |
22.6090 USDC |
21.9090 USDC |
| 2024-08-23 |
21.2837 USDC |
536.7560 ENS |
19.9250 USDC |
19.9250 USDC |
22.4100 USDC |
21.8170 USDC |
| 2024-08-22 |
19.5314 USDC |
166.9476 ENS |
19.4440 USDC |
19.1670 USDC |
19.7870 USDC |
19.7170 USDC |
| 2024-08-21 |
19.1919 USDC |
387.1411 ENS |
18.9180 USDC |
18.6370 USDC |
19.5700 USDC |
19.3370 USDC |
| 2024-08-20 |
19.2484 USDC |
260.0952 ENS |
19.1080 USDC |
18.9240 USDC |
19.3870 USDC |
18.9240 USDC |
| 2024-08-19 |
18.7116 USDC |
156.9794 ENS |
18.6620 USDC |
18.2610 USDC |
18.8290 USDC |
18.7590 USDC |
| 2024-08-18 |
18.5943 USDC |
238.1306 ENS |
18.2380 USDC |
18.1830 USDC |
19.1910 USDC |
18.7340 USDC |
| 2024-08-17 |
18.2043 USDC |
83.9435 ENS |
17.9800 USDC |
17.9800 USDC |
18.3550 USDC |
18.2830 USDC |
| 2024-08-16 |
17.9546 USDC |
142.8276 ENS |
18.3170 USDC |
17.6550 USDC |
18.3280 USDC |
17.8340 USDC |
| 2024-08-15 |
18.3717 USDC |
35.3813 ENS |
18.6230 USDC |
17.9990 USDC |
18.8980 USDC |
18.0630 USDC |
| 2024-08-14 |
19.6946 USDC |
359.9055 ENS |
19.7100 USDC |
19.1500 USDC |
20.2240 USDC |
19.1500 USDC |
| 2024-08-13 |
19.3947 USDC |
789.9574 ENS |
19.7010 USDC |
19.1460 USDC |
19.7660 USDC |
19.7300 USDC |
| 2024-08-12 |
19.0001 USDC |
855.5918 ENS |
18.0920 USDC |
18.0770 USDC |
20.0540 USDC |
20.0540 USDC |
| 2024-08-11 |
18.8725 USDC |
277.2337 ENS |
19.3770 USDC |
18.0000 USDC |
20.7470 USDC |
18.0350 USDC |
| 2024-08-10 |
19.3021 USDC |
45.3423 ENS |
19.2440 USDC |
19.1760 USDC |
19.4610 USDC |
19.1760 USDC |
| 2024-08-09 |
19.6116 USDC |
430.1189 ENS |
19.9170 USDC |
19.0350 USDC |
20.1070 USDC |
19.3300 USDC |
| 2024-08-08 |
18.6758 USDC |
694.5031 ENS |
16.7800 USDC |
16.7800 USDC |
20.2220 USDC |
20.1700 USDC |
| 2024-08-07 |
16.9608 USDC |
426.7417 ENS |
17.7510 USDC |
16.5440 USDC |
18.0310 USDC |
16.5590 USDC |
| 2024-08-06 |
17.4062 USDC |
506.7644 ENS |
17.5800 USDC |
15.0690 USDC |
17.9220 USDC |
17.5620 USDC |
| 2024-08-05 |
15.9508 USDC |
2,674.0186 ENS |
18.5400 USDC |
14.1010 USDC |
19.4490 USDC |
16.6620 USDC |
| 2024-08-04 |
19.4402 USDC |
584.2238 ENS |
20.7510 USDC |
18.2940 USDC |
20.7510 USDC |
18.6420 USDC |
| 2024-08-03 |
21.5517 USDC |
368.7916 ENS |
22.2340 USDC |
20.3750 USDC |
22.2420 USDC |
20.3750 USDC |
| 2024-08-02 |
23.1599 USDC |
871.2583 ENS |
24.2590 USDC |
22.0490 USDC |
24.2590 USDC |
22.1700 USDC |
| 2024-08-01 |
23.9817 USDC |
752.0775 ENS |
25.3400 USDC |
22.8840 USDC |
25.3400 USDC |
24.2420 USDC |
| 2024-07-31 |
26.2780 USDC |
294.6162 ENS |
26.3110 USDC |
25.4570 USDC |
26.7850 USDC |
25.4570 USDC |
| 2024-07-30 |
27.3792 USDC |
360.0370 ENS |
27.3200 USDC |
26.3610 USDC |
27.8950 USDC |
26.6630 USDC |
| 2024-07-29 |
27.3421 USDC |
583.2140 ENS |
27.2540 USDC |
27.0130 USDC |
28.2640 USDC |
27.1430 USDC |
| 2024-07-28 |
26.7647 USDC |
233.9458 ENS |
26.3680 USDC |
26.1610 USDC |
27.2010 USDC |
27.2010 USDC |
| 2024-07-27 |
26.5550 USDC |
645.0173 ENS |
26.7230 USDC |
25.9860 USDC |
27.1240 USDC |
26.5620 USDC |
| 2024-07-26 |
26.7791 USDC |
638.5229 ENS |
26.3130 USDC |
26.3130 USDC |
27.4030 USDC |
27.0820 USDC |
| 2024-07-25 |
26.1558 USDC |
1,247.2020 ENS |
27.2580 USDC |
25.7850 USDC |
27.2580 USDC |
26.4490 USDC |
| 2024-07-24 |
28.0910 USDC |
1,225.6098 ENS |
29.3690 USDC |
27.0760 USDC |
29.3790 USDC |
27.0760 USDC |
| 2024-07-23 |
28.8567 USDC |
2,918.3920 ENS |
26.1850 USDC |
26.1850 USDC |
30.0030 USDC |
29.8430 USDC |
| 2024-07-22 |
26.4052 USDC |
1,155.2299 ENS |
27.4280 USDC |
25.6660 USDC |
27.5220 USDC |
25.7170 USDC |
| 2024-07-21 |
26.2439 USDC |
256.2067 ENS |
25.8900 USDC |
25.6490 USDC |
27.4800 USDC |
27.2790 USDC |
| 2024-07-20 |
26.4678 USDC |
309.1237 ENS |
26.5140 USDC |
26.1030 USDC |
26.6640 USDC |
26.4750 USDC |
| 2024-07-19 |
25.9018 USDC |
336.7892 ENS |
26.0750 USDC |
25.3870 USDC |
26.6740 USDC |
26.6740 USDC |
| 2024-07-18 |
26.1140 USDC |
625.2747 ENS |
26.2940 USDC |
25.6260 USDC |
26.8950 USDC |
26.0750 USDC |
| 2024-07-17 |
26.9166 USDC |
1,496.6980 ENS |
27.1290 USDC |
26.0700 USDC |
27.5590 USDC |
26.1580 USDC |
| 2024-07-16 |
27.4413 USDC |
765.6726 ENS |
28.6260 USDC |
26.8590 USDC |
28.6260 USDC |
27.1010 USDC |
| 2024-07-15 |
27.3353 USDC |
592.2262 ENS |
26.4750 USDC |
26.4750 USDC |
28.7420 USDC |
28.7420 USDC |
| 2024-07-14 |
26.0936 USDC |
224.7206 ENS |
25.4690 USDC |
25.4690 USDC |
26.6030 USDC |
26.3590 USDC |
| 2024-07-13 |
25.5594 USDC |
311.9362 ENS |
25.7320 USDC |
25.2890 USDC |
25.7320 USDC |
25.2890 USDC |
| 2024-07-12 |
25.7948 USDC |
341.1434 ENS |
26.1690 USDC |
25.1730 USDC |
26.2170 USDC |
25.7040 USDC |