Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
17.7940 USDC |
265,203.6345 ENS |
17.1000 USDC |
15.9900 USDC |
19.9900 USDC |
19.4000 USDC |
| 2022-10-12 |
16.9730 USDC |
104,341.8075 ENS |
16.6500 USDC |
16.4100 USDC |
17.4700 USDC |
17.1100 USDC |
| 2022-10-11 |
16.5106 USDC |
123,587.2640 ENS |
16.1300 USDC |
15.9200 USDC |
17.0000 USDC |
16.6500 USDC |
| 2022-10-10 |
17.1894 USDC |
143,004.6270 ENS |
18.0500 USDC |
16.1300 USDC |
18.0700 USDC |
16.1300 USDC |
| 2022-10-09 |
17.4984 USDC |
116,039.7186 ENS |
17.6900 USDC |
17.0400 USDC |
18.2800 USDC |
18.0500 USDC |
| 2022-10-08 |
17.3349 USDC |
130,763.9786 ENS |
17.3200 USDC |
16.8800 USDC |
17.7400 USDC |
17.7200 USDC |
| 2022-10-07 |
17.2178 USDC |
156,191.1183 ENS |
17.1700 USDC |
16.7400 USDC |
17.7200 USDC |
17.3000 USDC |
| 2022-10-06 |
17.3569 USDC |
199,014.1114 ENS |
17.5100 USDC |
16.9400 USDC |
17.8400 USDC |
17.1800 USDC |
| 2022-10-05 |
16.3650 USDC |
214,238.4902 ENS |
16.1100 USDC |
15.4700 USDC |
17.6700 USDC |
17.5000 USDC |
| 2022-10-04 |
15.8490 USDC |
139,531.2385 ENS |
15.6300 USDC |
15.2100 USDC |
16.4500 USDC |
16.1100 USDC |
| 2022-10-03 |
15.0643 USDC |
149,033.6578 ENS |
14.2100 USDC |
14.0200 USDC |
15.7500 USDC |
15.6300 USDC |
| 2022-10-02 |
14.7194 USDC |
117,495.5713 ENS |
14.9500 USDC |
14.1300 USDC |
15.2100 USDC |
14.2100 USDC |
| 2022-10-01 |
15.3098 USDC |
122,845.7084 ENS |
16.0600 USDC |
14.7100 USDC |
16.0800 USDC |
14.9300 USDC |
| 2022-09-30 |
15.7123 USDC |
233,829.5571 ENS |
15.7100 USDC |
15.2300 USDC |
16.5600 USDC |
16.0700 USDC |
| 2022-09-29 |
15.6864 USDC |
222,019.4433 ENS |
15.8800 USDC |
15.1600 USDC |
16.2900 USDC |
15.7200 USDC |
| 2022-09-28 |
15.3243 USDC |
273,936.8854 ENS |
15.3200 USDC |
14.1400 USDC |
16.4200 USDC |
15.8500 USDC |
| 2022-09-27 |
15.3025 USDC |
239,459.8111 ENS |
14.8500 USDC |
14.6200 USDC |
15.8400 USDC |
15.3300 USDC |
| 2022-09-26 |
14.3146 USDC |
198,658.0741 ENS |
13.7900 USDC |
13.5600 USDC |
14.9600 USDC |
14.8500 USDC |
| 2022-09-25 |
14.0124 USDC |
148,225.3149 ENS |
13.6200 USDC |
13.5200 USDC |
14.5200 USDC |
13.8000 USDC |
| 2022-09-24 |
13.9184 USDC |
108,612.2636 ENS |
14.0000 USDC |
13.4600 USDC |
14.2600 USDC |
13.6300 USDC |
| 2022-09-23 |
13.9677 USDC |
197,412.8566 ENS |
13.9200 USDC |
13.3500 USDC |
14.4200 USDC |
13.9900 USDC |
| 2022-09-22 |
13.8011 USDC |
204,407.7833 ENS |
13.4700 USDC |
13.4100 USDC |
14.2600 USDC |
13.9200 USDC |
| 2022-09-21 |
13.6863 USDC |
203,259.7474 ENS |
13.4300 USDC |
13.1700 USDC |
14.4500 USDC |
13.4600 USDC |
| 2022-09-20 |
13.5637 USDC |
206,366.3768 ENS |
13.6600 USDC |
13.1300 USDC |
13.8800 USDC |
13.4300 USDC |
| 2022-09-19 |
13.1864 USDC |
206,231.6160 ENS |
12.7900 USDC |
12.4300 USDC |
14.1500 USDC |
13.6700 USDC |
| 2022-09-18 |
13.6876 USDC |
190,219.4423 ENS |
14.5600 USDC |
12.0100 USDC |
14.5700 USDC |
12.7900 USDC |
| 2022-09-17 |
14.3151 USDC |
178,521.6892 ENS |
14.5200 USDC |
13.8500 USDC |
14.7900 USDC |
14.5200 USDC |
| 2022-09-16 |
14.6404 USDC |
282,839.7233 ENS |
14.2000 USDC |
13.9600 USDC |
15.1800 USDC |
14.5200 USDC |
| 2022-09-15 |
14.3176 USDC |
245,824.1906 ENS |
14.6600 USDC |
13.7700 USDC |
14.7600 USDC |
14.1900 USDC |
| 2022-09-14 |
14.6536 USDC |
232,862.6447 ENS |
14.5300 USDC |
14.0600 USDC |
15.2700 USDC |
14.6600 USDC |
| 2022-09-13 |
14.6158 USDC |
268,044.2130 ENS |
15.0900 USDC |
13.9200 USDC |
15.1000 USDC |
14.5300 USDC |
| 2022-09-12 |
15.3178 USDC |
241,896.6577 ENS |
15.7000 USDC |
14.5700 USDC |
15.9700 USDC |
15.0900 USDC |
| 2022-09-11 |
15.5466 USDC |
225,792.3902 ENS |
15.5700 USDC |
15.1300 USDC |
16.2500 USDC |
15.7000 USDC |
| 2022-09-10 |
15.4806 USDC |
241,167.4009 ENS |
15.4800 USDC |
15.0500 USDC |
16.2200 USDC |
15.5500 USDC |
| 2022-09-09 |
15.7463 USDC |
195,137.2068 ENS |
15.7000 USDC |
15.2600 USDC |
16.4700 USDC |
15.4900 USDC |
| 2022-09-08 |
15.1487 USDC |
173,429.9025 ENS |
14.8000 USDC |
14.4300 USDC |
15.9700 USDC |
15.6800 USDC |
| 2022-09-07 |
13.8427 USDC |
171,636.5987 ENS |
14.2000 USDC |
13.1800 USDC |
15.2200 USDC |
14.8000 USDC |
| 2022-09-06 |
14.5721 USDC |
196,769.2786 ENS |
14.5300 USDC |
13.9300 USDC |
15.4000 USDC |
14.1900 USDC |
| 2022-09-05 |
13.8502 USDC |
113,425.0556 ENS |
13.7200 USDC |
13.1200 USDC |
14.9100 USDC |
14.5000 USDC |
| 2022-09-04 |
13.6567 USDC |
69,223.9236 ENS |
14.0400 USDC |
13.4100 USDC |
14.0400 USDC |
13.7200 USDC |
| 2022-09-03 |
13.8401 USDC |
84,129.6927 ENS |
13.7500 USDC |
13.5300 USDC |
14.1800 USDC |
14.0300 USDC |
| 2022-09-02 |
13.5695 USDC |
129,805.6234 ENS |
13.4200 USDC |
13.0400 USDC |
14.0800 USDC |
13.7500 USDC |
| 2022-09-01 |
12.9924 USDC |
165,569.0314 ENS |
12.4700 USDC |
12.3900 USDC |
13.5400 USDC |
13.4300 USDC |
| 2022-08-31 |
12.5551 USDC |
96,508.9678 ENS |
12.1900 USDC |
12.1900 USDC |
12.7800 USDC |
12.4800 USDC |
| 2022-08-30 |
12.3017 USDC |
78,771.4189 ENS |
12.5600 USDC |
11.7800 USDC |
12.7700 USDC |
12.1600 USDC |
| 2022-08-29 |
11.8811 USDC |
97,213.3575 ENS |
11.3100 USDC |
11.1900 USDC |
12.7000 USDC |
12.5600 USDC |
| 2022-08-28 |
11.8512 USDC |
118,006.1760 ENS |
11.9000 USDC |
11.2300 USDC |
12.1500 USDC |
11.2600 USDC |
| 2022-08-27 |
12.0632 USDC |
109,336.1053 ENS |
12.2400 USDC |
11.6500 USDC |
12.3600 USDC |
11.8900 USDC |
| 2022-08-26 |
12.9096 USDC |
177,581.9528 ENS |
13.5700 USDC |
12.0100 USDC |
13.6400 USDC |
12.2200 USDC |
| 2022-08-25 |
13.7591 USDC |
188,278.7881 ENS |
13.8400 USDC |
13.3500 USDC |
14.2000 USDC |
13.5600 USDC |