Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
13.7394 USDC |
163,577.2664 ENS |
13.5800 USDC |
13.0700 USDC |
14.5100 USDC |
13.8300 USDC |
| 2022-08-23 |
13.4428 USDC |
105,830.9623 ENS |
13.6900 USDC |
12.7900 USDC |
13.9100 USDC |
13.5800 USDC |
| 2022-08-22 |
13.0031 USDC |
88,147.4142 ENS |
13.1900 USDC |
12.4100 USDC |
13.7600 USDC |
13.6800 USDC |
| 2022-08-21 |
13.0225 USDC |
94,921.2356 ENS |
12.6600 USDC |
12.5400 USDC |
13.5300 USDC |
13.1800 USDC |
| 2022-08-20 |
12.9198 USDC |
119,510.3652 ENS |
12.7600 USDC |
12.1400 USDC |
13.4700 USDC |
12.6700 USDC |
| 2022-08-19 |
12.9740 USDC |
204,602.4778 ENS |
14.1300 USDC |
12.2300 USDC |
14.1700 USDC |
12.7900 USDC |
| 2022-08-18 |
14.9829 USDC |
115,633.6573 ENS |
15.7400 USDC |
13.4700 USDC |
16.2100 USDC |
14.1300 USDC |
| 2022-08-17 |
15.4022 USDC |
155,521.6424 ENS |
14.9700 USDC |
14.6000 USDC |
16.0600 USDC |
15.7200 USDC |
| 2022-08-16 |
15.0912 USDC |
132,642.7568 ENS |
15.1100 USDC |
14.5100 USDC |
15.5100 USDC |
14.9800 USDC |
| 2022-08-15 |
14.5755 USDC |
91,870.6855 ENS |
14.5400 USDC |
14.0700 USDC |
15.1600 USDC |
15.1100 USDC |
| 2022-08-14 |
15.0875 USDC |
80,414.4091 ENS |
15.4000 USDC |
14.2400 USDC |
15.9700 USDC |
14.5400 USDC |
| 2022-08-13 |
15.7040 USDC |
82,075.1194 ENS |
16.0300 USDC |
15.2800 USDC |
16.1800 USDC |
15.3800 USDC |
| 2022-08-12 |
15.6717 USDC |
75,538.4572 ENS |
15.5900 USDC |
15.2900 USDC |
16.0500 USDC |
16.0400 USDC |
| 2022-08-11 |
16.1732 USDC |
101,627.3780 ENS |
16.1600 USDC |
15.4200 USDC |
16.8500 USDC |
15.5700 USDC |
| 2022-08-10 |
15.6886 USDC |
102,399.9631 ENS |
15.5500 USDC |
14.8700 USDC |
16.8100 USDC |
16.1700 USDC |
| 2022-08-09 |
15.9707 USDC |
125,672.1528 ENS |
16.7100 USDC |
15.3200 USDC |
16.7500 USDC |
15.5400 USDC |
| 2022-08-08 |
17.0589 USDC |
88,326.4180 ENS |
16.8700 USDC |
16.3700 USDC |
17.4700 USDC |
16.7100 USDC |
| 2022-08-07 |
16.9502 USDC |
65,223.2269 ENS |
16.9100 USDC |
16.4400 USDC |
17.2300 USDC |
16.8600 USDC |
| 2022-08-06 |
17.3649 USDC |
101,739.4212 ENS |
17.2200 USDC |
16.7700 USDC |
18.2000 USDC |
16.9100 USDC |
| 2022-08-05 |
16.9788 USDC |
156,979.3047 ENS |
15.8900 USDC |
15.5400 USDC |
17.8000 USDC |
17.2300 USDC |
| 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 |