Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-09 |
34.2596 USDC |
4,318.2749 ENS |
41.2710 USDC |
29.8740 USDC |
41.2710 USDC |
34.7230 USDC |
| 2024-12-08 |
40.8058 USDC |
561.8504 ENS |
41.9080 USDC |
39.7170 USDC |
41.9080 USDC |
41.6660 USDC |
| 2024-12-07 |
41.4780 USDC |
777.8642 ENS |
42.8840 USDC |
40.9240 USDC |
43.2150 USDC |
41.6810 USDC |
| 2024-12-06 |
41.8256 USDC |
2,826.0571 ENS |
40.9540 USDC |
38.8690 USDC |
43.2790 USDC |
42.3000 USDC |
| 2024-12-05 |
42.1304 USDC |
2,493.1782 ENS |
42.4900 USDC |
39.5330 USDC |
44.0450 USDC |
41.1120 USDC |
| 2024-12-04 |
42.9164 USDC |
3,708.2770 ENS |
39.4120 USDC |
39.4120 USDC |
45.5350 USDC |
42.5560 USDC |
| 2024-12-03 |
39.7113 USDC |
6,451.6773 ENS |
41.5900 USDC |
37.3510 USDC |
42.4700 USDC |
39.8150 USDC |
| 2024-12-02 |
41.8633 USDC |
5,545.8182 ENS |
41.5880 USDC |
38.2210 USDC |
46.3050 USDC |
41.5880 USDC |
| 2024-12-01 |
41.4401 USDC |
2,842.6991 ENS |
40.6410 USDC |
39.6430 USDC |
42.9500 USDC |
40.9970 USDC |
| 2024-11-30 |
41.0930 USDC |
11,465.3271 ENS |
32.8270 USDC |
32.2030 USDC |
47.7490 USDC |
40.3300 USDC |
| 2024-11-29 |
33.9485 USDC |
2,176.5534 ENS |
34.8580 USDC |
32.8670 USDC |
35.1260 USDC |
33.0340 USDC |
| 2024-11-28 |
35.2137 USDC |
10,031.3990 ENS |
34.3270 USDC |
32.4320 USDC |
38.8120 USDC |
34.5910 USDC |
| 2024-11-27 |
28.9688 USDC |
10,135.6853 ENS |
22.3340 USDC |
21.9930 USDC |
34.1230 USDC |
34.0640 USDC |
| 2024-11-26 |
22.7866 USDC |
1,633.8090 ENS |
23.6050 USDC |
21.6490 USDC |
23.9990 USDC |
22.5130 USDC |
| 2024-11-25 |
23.6283 USDC |
6,149.9267 ENS |
20.2130 USDC |
19.6020 USDC |
26.0390 USDC |
23.7480 USDC |
| 2024-11-24 |
20.4994 USDC |
1,394.2799 ENS |
20.6840 USDC |
18.8860 USDC |
21.4940 USDC |
20.3460 USDC |
| 2024-11-23 |
20.2935 USDC |
2,112.5439 ENS |
19.6280 USDC |
19.4180 USDC |
21.3280 USDC |
20.5250 USDC |
| 2024-11-22 |
19.3565 USDC |
5,414.4476 ENS |
19.0090 USDC |
18.5760 USDC |
19.9770 USDC |
19.7530 USDC |
| 2024-11-21 |
18.3368 USDC |
3,684.9381 ENS |
17.4700 USDC |
16.8120 USDC |
19.6020 USDC |
19.1550 USDC |
| 2024-11-20 |
17.8343 USDC |
1,023.3489 ENS |
18.1530 USDC |
17.0720 USDC |
18.4500 USDC |
17.3360 USDC |
| 2024-11-19 |
18.4008 USDC |
1,410.4091 ENS |
19.3030 USDC |
17.8360 USDC |
19.3030 USDC |
18.2930 USDC |
| 2024-11-18 |
18.3258 USDC |
909.8672 ENS |
17.7400 USDC |
17.6050 USDC |
19.2080 USDC |
19.1550 USDC |
| 2024-11-17 |
18.3623 USDC |
1,671.5568 ENS |
18.4340 USDC |
17.4090 USDC |
19.3020 USDC |
17.6050 USDC |
| 2024-11-16 |
18.0603 USDC |
3,267.4605 ENS |
16.9640 USDC |
16.9640 USDC |
18.8230 USDC |
18.2930 USDC |
| 2024-11-15 |
16.6805 USDC |
1,099.3129 ENS |
16.4290 USDC |
15.9330 USDC |
17.1490 USDC |
17.0250 USDC |
| 2024-11-14 |
16.9876 USDC |
2,095.6475 ENS |
17.0130 USDC |
16.1790 USDC |
17.7220 USDC |
16.3040 USDC |
| 2024-11-13 |
17.3463 USDC |
4,106.1286 ENS |
18.0150 USDC |
16.5560 USDC |
18.2200 USDC |
17.0720 USDC |
| 2024-11-12 |
18.7138 USDC |
6,546.7485 ENS |
20.2130 USDC |
17.5180 USDC |
20.5400 USDC |
18.2560 USDC |
| 2024-11-11 |
20.2289 USDC |
8,056.6048 ENS |
19.0300 USDC |
18.9940 USDC |
21.9740 USDC |
20.3690 USDC |
| 2024-11-10 |
19.6444 USDC |
11,210.5916 ENS |
19.1160 USDC |
18.2450 USDC |
20.5250 USDC |
19.2000 USDC |
| 2024-11-09 |
18.9806 USDC |
3,687.4698 ENS |
18.1530 USDC |
17.8490 USDC |
19.9050 USDC |
19.1550 USDC |
| 2024-11-08 |
18.3165 USDC |
4,040.4861 ENS |
19.0090 USDC |
17.8490 USDC |
19.3910 USDC |
18.2930 USDC |
| 2024-11-07 |
19.1626 USDC |
2,422.7846 ENS |
17.8400 USDC |
17.6050 USDC |
20.0630 USDC |
18.8990 USDC |
| 2024-11-06 |
17.0470 USDC |
7,350.1112 ENS |
15.6900 USDC |
15.6900 USDC |
18.0260 USDC |
17.8440 USDC |
| 2024-11-05 |
15.3948 USDC |
543.8589 ENS |
14.9840 USDC |
14.8690 USDC |
15.6900 USDC |
15.5700 USDC |
| 2024-11-04 |
15.4741 USDC |
3,160.4165 ENS |
15.8110 USDC |
14.6430 USDC |
16.0550 USDC |
14.8690 USDC |
| 2024-11-03 |
16.1315 USDC |
1,171.4320 ENS |
16.3710 USDC |
15.4510 USDC |
16.4280 USDC |
15.8990 USDC |
| 2024-11-02 |
16.4705 USDC |
799.5785 ENS |
16.6840 USDC |
16.2900 USDC |
16.7110 USDC |
16.4530 USDC |
| 2024-11-01 |
16.7201 USDC |
50.8313 ENS |
16.7930 USDC |
16.4150 USDC |
17.0900 USDC |
16.5560 USDC |
| 2024-10-31 |
17.4816 USDC |
381.5124 ENS |
17.8770 USDC |
16.6670 USDC |
17.8770 USDC |
16.8680 USDC |
| 2024-10-30 |
18.1764 USDC |
4,402.6858 ENS |
17.4850 USDC |
17.1820 USDC |
18.8690 USDC |
18.0090 USDC |
| 2024-10-29 |
17.1411 USDC |
1,179.1920 ENS |
16.7480 USDC |
16.7460 USDC |
17.6190 USDC |
17.4540 USDC |
| 2024-10-28 |
16.2089 USDC |
617.2185 ENS |
16.3040 USDC |
15.8110 USDC |
16.8310 USDC |
16.6840 USDC |
| 2024-10-27 |
16.0843 USDC |
378.6584 ENS |
16.0360 USDC |
15.9330 USDC |
16.4520 USDC |
16.4520 USDC |
| 2024-10-26 |
15.9424 USDC |
224.2248 ENS |
15.8110 USDC |
15.6900 USDC |
16.1790 USDC |
16.0080 USDC |
| 2024-10-25 |
16.9102 USDC |
1,044.0462 ENS |
17.4060 USDC |
15.3330 USDC |
17.4850 USDC |
15.9330 USDC |
| 2024-10-24 |
17.4399 USDC |
69.1697 ENS |
17.2550 USDC |
17.1820 USDC |
17.6190 USDC |
17.4700 USDC |
| 2024-10-23 |
17.3636 USDC |
82.2925 ENS |
17.7400 USDC |
16.7370 USDC |
17.7400 USDC |
17.2200 USDC |
| 2024-10-22 |
17.7958 USDC |
288.4342 ENS |
17.8770 USDC |
17.6050 USDC |
18.1630 USDC |
17.8770 USDC |
| 2024-10-21 |
18.5499 USDC |
629.9946 ENS |
19.0120 USDC |
17.9860 USDC |
19.3090 USDC |
18.0150 USDC |