Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-04 |
16.3982 USDC |
134,906.7911 ENS |
16.4600 USDC |
15.4400 USDC |
17.3000 USDC |
15.8800 USDC |
| 2022-08-03 |
15.8626 USDC |
172,013.0877 ENS |
14.9400 USDC |
14.4400 USDC |
16.7600 USDC |
16.4600 USDC |
| 2022-08-02 |
14.3290 USDC |
146,736.7032 ENS |
14.1600 USDC |
13.2600 USDC |
15.3700 USDC |
14.9300 USDC |
| 2022-08-01 |
14.4174 USDC |
138,130.5128 ENS |
14.2900 USDC |
13.6900 USDC |
15.2300 USDC |
14.1500 USDC |
| 2022-07-31 |
14.8167 USDC |
142,513.2766 ENS |
14.7400 USDC |
14.1500 USDC |
15.3400 USDC |
14.3300 USDC |
| 2022-07-30 |
15.0970 USDC |
167,730.3836 ENS |
14.6300 USDC |
14.3800 USDC |
15.9700 USDC |
14.7200 USDC |
| 2022-07-29 |
15.0497 USDC |
189,403.9896 ENS |
15.1200 USDC |
14.3200 USDC |
16.0100 USDC |
14.6000 USDC |
| 2022-07-28 |
15.1723 USDC |
193,289.9590 ENS |
15.4600 USDC |
14.1500 USDC |
16.5000 USDC |
15.1100 USDC |
| 2022-07-27 |
13.4412 USDC |
27,129.5851 ENS |
12.7800 USDC |
12.5300 USDC |
15.7700 USDC |
15.4700 USDC |
| 2022-07-26 |
11.9716 USDC |
20,343.8553 ENS |
12.4900 USDC |
11.4700 USDC |
12.8200 USDC |
12.7800 USDC |
| 2022-07-25 |
12.9564 USDC |
7,232.6716 ENS |
13.1500 USDC |
12.2900 USDC |
13.3900 USDC |
12.4600 USDC |
| 2022-07-24 |
12.9902 USDC |
22,880.5456 ENS |
12.6800 USDC |
12.4700 USDC |
13.5700 USDC |
13.1400 USDC |
| 2022-07-23 |
12.5342 USDC |
21,403.0500 ENS |
12.1910 USDC |
11.8980 USDC |
12.9550 USDC |
12.7280 USDC |
| 2022-07-22 |
12.8129 USDC |
11,265.2036 ENS |
12.9950 USDC |
12.0160 USDC |
13.4180 USDC |
12.1830 USDC |
| 2022-07-21 |
12.0700 USDC |
52,510.1967 ENS |
11.3000 USDC |
11.0300 USDC |
13.5150 USDC |
13.0060 USDC |
| 2022-07-20 |
11.3376 USDC |
127,318.9263 ENS |
10.9560 USDC |
10.5380 USDC |
11.8820 USDC |
11.2830 USDC |
| 2022-07-19 |
10.9665 USDC |
149,111.9283 ENS |
11.3960 USDC |
10.5140 USDC |
11.4380 USDC |
10.9520 USDC |
| 2022-07-18 |
10.8975 USDC |
201,159.2843 ENS |
9.3470 USDC |
9.3410 USDC |
11.7510 USDC |
11.4210 USDC |
| 2022-07-17 |
9.5661 USDC |
120,112.5418 ENS |
9.6880 USDC |
9.2740 USDC |
9.8640 USDC |
9.3470 USDC |
| 2022-07-16 |
9.3770 USDC |
114,465.7742 ENS |
9.2000 USDC |
9.0160 USDC |
9.8720 USDC |
9.6900 USDC |
| 2022-07-15 |
9.2594 USDC |
129,839.0147 ENS |
9.1640 USDC |
9.0340 USDC |
9.4420 USDC |
9.1810 USDC |
| 2022-07-14 |
8.8443 USDC |
113,040.9150 ENS |
8.8550 USDC |
8.4320 USDC |
9.3250 USDC |
9.1750 USDC |
| 2022-07-13 |
8.5217 USDC |
137,547.8678 ENS |
8.2930 USDC |
8.0900 USDC |
8.8850 USDC |
8.8650 USDC |
| 2022-07-12 |
8.5079 USDC |
120,237.7678 ENS |
8.5380 USDC |
8.2650 USDC |
8.8460 USDC |
8.2990 USDC |
| 2022-07-11 |
9.0580 USDC |
123,441.7322 ENS |
9.3950 USDC |
8.4380 USDC |
9.3950 USDC |
8.5340 USDC |
| 2022-07-10 |
9.6119 USDC |
93,893.5757 ENS |
10.0810 USDC |
9.2740 USDC |
10.1110 USDC |
9.3880 USDC |
| 2022-07-09 |
10.1746 USDC |
89,519.8448 ENS |
10.0740 USDC |
9.9730 USDC |
10.3240 USDC |
10.0930 USDC |
| 2022-07-08 |
10.2007 USDC |
134,777.4929 ENS |
10.4260 USDC |
9.8450 USDC |
10.6240 USDC |
10.0990 USDC |
| 2022-07-07 |
10.2861 USDC |
111,398.7661 ENS |
10.2370 USDC |
10.0220 USDC |
10.6190 USDC |
10.4410 USDC |
| 2022-07-06 |
9.7497 USDC |
151,731.2488 ENS |
9.3080 USDC |
9.0410 USDC |
10.4140 USDC |
10.2380 USDC |
| 2022-07-05 |
9.4213 USDC |
126,758.7016 ENS |
9.7920 USDC |
9.0070 USDC |
9.8390 USDC |
9.3020 USDC |
| 2022-07-04 |
9.2615 USDC |
153,949.6023 ENS |
9.0120 USDC |
8.7540 USDC |
9.8900 USDC |
9.7900 USDC |
| 2022-07-03 |
8.5308 USDC |
72,411.6495 ENS |
8.4930 USDC |
8.3250 USDC |
9.0650 USDC |
9.0300 USDC |
| 2022-07-02 |
8.4134 USDC |
66,630.0394 ENS |
8.4060 USDC |
8.2100 USDC |
8.6420 USDC |
8.5090 USDC |
| 2022-07-01 |
8.4910 USDC |
96,939.1238 ENS |
8.5910 USDC |
8.2080 USDC |
8.8600 USDC |
8.3940 USDC |
| 2022-06-30 |
8.3737 USDC |
64,225.4858 ENS |
8.8250 USDC |
8.0050 USDC |
8.8590 USDC |
8.5760 USDC |
| 2022-06-29 |
8.7933 USDC |
48,479.1471 ENS |
8.8020 USDC |
8.5950 USDC |
9.0060 USDC |
8.8060 USDC |
| 2022-06-28 |
9.2423 USDC |
20,839.4449 ENS |
9.2900 USDC |
8.7180 USDC |
9.6410 USDC |
8.7950 USDC |
| 2022-06-27 |
9.4590 USDC |
10,486.2475 ENS |
9.2940 USDC |
9.1340 USDC |
9.7840 USDC |
9.2860 USDC |
| 2022-06-26 |
9.7665 USDC |
14,442.1414 ENS |
9.8630 USDC |
9.2720 USDC |
10.2660 USDC |
9.3020 USDC |
| 2022-06-25 |
9.8293 USDC |
16,533.8769 ENS |
9.8900 USDC |
9.3390 USDC |
10.3290 USDC |
9.8670 USDC |
| 2022-06-24 |
9.6728 USDC |
24,671.5780 ENS |
9.2070 USDC |
9.1680 USDC |
10.3290 USDC |
9.8910 USDC |
| 2022-06-23 |
8.9804 USDC |
15,148.4197 ENS |
8.4900 USDC |
8.4800 USDC |
9.3160 USDC |
9.2050 USDC |
| 2022-06-22 |
8.9001 USDC |
18,943.6116 ENS |
9.0540 USDC |
8.4540 USDC |
9.1830 USDC |
8.4810 USDC |
| 2022-06-21 |
9.2889 USDC |
24,938.2649 ENS |
8.9850 USDC |
8.8200 USDC |
9.7280 USDC |
9.0560 USDC |
| 2022-06-20 |
8.8985 USDC |
20,925.0097 ENS |
8.9000 USDC |
8.4290 USDC |
9.3030 USDC |
8.9830 USDC |
| 2022-06-19 |
8.5138 USDC |
27,483.1224 ENS |
8.8750 USDC |
8.0560 USDC |
9.1150 USDC |
8.9010 USDC |
| 2022-06-18 |
8.0879 USDC |
29,114.4646 ENS |
8.2310 USDC |
7.4740 USDC |
9.0380 USDC |
8.8850 USDC |
| 2022-06-17 |
8.2325 USDC |
15,793.7332 ENS |
8.0160 USDC |
7.9140 USDC |
8.4740 USDC |
8.2230 USDC |
| 2022-06-16 |
8.5166 USDC |
20,248.7423 ENS |
9.3300 USDC |
7.8190 USDC |
9.5600 USDC |
8.0120 USDC |