Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-20 |
18.4908 USDC |
1,146.3525 ENS |
17.7630 USDC |
17.4460 USDC |
19.3050 USDC |
19.0130 USDC |
| 2024-10-19 |
17.8842 USDC |
257.6788 ENS |
17.7980 USDC |
17.5790 USDC |
18.0260 USDC |
17.5790 USDC |
| 2024-10-18 |
17.6895 USDC |
1,059.0273 ENS |
17.2200 USDC |
17.1670 USDC |
18.0260 USDC |
17.5850 USDC |
| 2024-10-17 |
17.3275 USDC |
1,190.2812 ENS |
17.7350 USDC |
16.9220 USDC |
17.7530 USDC |
17.0240 USDC |
| 2024-10-16 |
17.7579 USDC |
145.4620 ENS |
17.7970 USDC |
17.3140 USDC |
17.8890 USDC |
17.6190 USDC |
| 2024-10-15 |
17.9929 USDC |
383.9491 ENS |
18.3030 USDC |
17.3140 USDC |
18.5000 USDC |
17.7530 USDC |
| 2024-10-14 |
17.9022 USDC |
1,121.7840 ENS |
16.7940 USDC |
16.7940 USDC |
18.2290 USDC |
18.2030 USDC |
| 2024-10-13 |
16.9686 USDC |
694.2433 ENS |
17.2400 USDC |
16.4900 USDC |
17.2780 USDC |
16.8750 USDC |
| 2024-10-12 |
17.2772 USDC |
537.9444 ENS |
17.2200 USDC |
17.0520 USDC |
17.4710 USDC |
17.1940 USDC |
| 2024-10-11 |
16.6926 USDC |
752.6636 ENS |
16.2340 USDC |
16.2340 USDC |
17.1710 USDC |
17.1190 USDC |
| 2024-10-10 |
16.1324 USDC |
869.0908 ENS |
16.0430 USDC |
15.7360 USDC |
16.2980 USDC |
16.1830 USDC |
| 2024-10-09 |
16.6411 USDC |
2,009.2990 ENS |
16.6260 USDC |
15.9270 USDC |
17.2200 USDC |
16.1420 USDC |
| 2024-10-08 |
16.7156 USDC |
200.4384 ENS |
16.8900 USDC |
16.5020 USDC |
16.8970 USDC |
16.5310 USDC |
| 2024-10-07 |
17.3623 USDC |
387.8097 ENS |
17.2200 USDC |
16.7660 USDC |
17.7530 USDC |
16.7670 USDC |
| 2024-10-06 |
17.1000 USDC |
41.3849 ENS |
16.7490 USDC |
16.7490 USDC |
17.2220 USDC |
16.9220 USDC |
| 2024-10-05 |
16.9510 USDC |
159.2811 ENS |
16.9240 USDC |
16.5400 USDC |
17.1000 USDC |
16.8310 USDC |
| 2024-10-04 |
16.6935 USDC |
334.2897 ENS |
16.4520 USDC |
16.4520 USDC |
17.1160 USDC |
17.1160 USDC |
| 2024-10-03 |
16.3107 USDC |
2,497.5357 ENS |
16.5770 USDC |
15.8410 USDC |
16.8500 USDC |
16.3090 USDC |
| 2024-10-02 |
17.0062 USDC |
169.8640 ENS |
17.0740 USDC |
16.2900 USDC |
17.4850 USDC |
16.4330 USDC |
| 2024-10-01 |
17.4238 USDC |
1,914.4459 ENS |
18.7250 USDC |
16.4150 USDC |
19.1590 USDC |
17.0010 USDC |