Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
18.9432 USDC |
2,073.0033 ENS |
19.5580 USDC |
18.4010 USDC |
19.8070 USDC |
18.4010 USDC |
| 2024-09-29 |
19.8071 USDC |
642.2447 ENS |
20.2100 USDC |
19.3700 USDC |
20.2350 USDC |
19.7070 USDC |
| 2024-09-28 |
20.4222 USDC |
551.5854 ENS |
20.6760 USDC |
19.7070 USDC |
20.9330 USDC |
20.0600 USDC |
| 2024-09-27 |
20.4661 USDC |
1,686.5921 ENS |
19.3850 USDC |
19.2770 USDC |
21.4370 USDC |
20.8220 USDC |
| 2024-09-26 |
19.2645 USDC |
741.0715 ENS |
18.9070 USDC |
18.5000 USDC |
19.7510 USDC |
19.2620 USDC |
| 2024-09-25 |
19.2621 USDC |
356.4245 ENS |
19.3050 USDC |
18.8270 USDC |
19.6010 USDC |
18.8270 USDC |
| 2024-09-24 |
18.7473 USDC |
427.3624 ENS |
18.5770 USDC |
18.3050 USDC |
19.1590 USDC |
19.1590 USDC |
| 2024-09-23 |
18.5751 USDC |
329.0053 ENS |
18.1570 USDC |
18.1570 USDC |
19.0940 USDC |
18.7470 USDC |
| 2024-09-22 |
18.4895 USDC |
500.6084 ENS |
18.8910 USDC |
17.7930 USDC |
19.1170 USDC |
17.8460 USDC |
| 2024-09-21 |
18.3759 USDC |
104.7040 ENS |
18.2520 USDC |
17.8630 USDC |
18.4830 USDC |
18.4830 USDC |
| 2024-09-20 |
18.5924 USDC |
545.8304 ENS |
18.0470 USDC |
18.0470 USDC |
19.0970 USDC |
18.2860 USDC |
| 2024-09-19 |
17.7942 USDC |
836.7720 ENS |
17.5940 USDC |
17.4920 USDC |
18.2100 USDC |
17.7660 USDC |
| 2024-09-18 |
16.8240 USDC |
354.8622 ENS |
16.8130 USDC |
16.4230 USDC |
17.0680 USDC |
17.0680 USDC |
| 2024-09-17 |
16.7183 USDC |
261.8052 ENS |
16.3320 USDC |
16.1810 USDC |
17.0710 USDC |
16.8840 USDC |
| 2024-09-16 |
16.3819 USDC |
362.1396 ENS |
16.5710 USDC |
16.2490 USDC |
16.5720 USDC |
16.2880 USDC |
| 2024-09-15 |
17.0508 USDC |
468.5340 ENS |
17.5850 USDC |
16.8160 USDC |
17.5850 USDC |
16.8280 USDC |
| 2024-09-14 |
17.8780 USDC |
538.6468 ENS |
18.0230 USDC |
17.5250 USDC |
18.0230 USDC |
17.6090 USDC |
| 2024-09-13 |
17.5797 USDC |
341.7143 ENS |
17.4790 USDC |
17.3080 USDC |
18.2790 USDC |
18.0960 USDC |
| 2024-09-12 |
17.4689 USDC |
901.2394 ENS |
17.3340 USDC |
17.2960 USDC |
17.7310 USDC |
17.4770 USDC |
| 2024-09-11 |
17.2793 USDC |
440.8938 ENS |
17.5810 USDC |
16.9160 USDC |
17.5810 USDC |
17.3560 USDC |
| 2024-09-10 |
17.0758 USDC |
969.7021 ENS |
16.7590 USDC |
16.7080 USDC |
17.8030 USDC |
17.5810 USDC |
| 2024-09-09 |
16.5581 USDC |
465.6721 ENS |
16.2140 USDC |
16.2140 USDC |
16.8160 USDC |
16.7590 USDC |
| 2024-09-08 |
16.2547 USDC |
219.9617 ENS |
16.0850 USDC |
16.0100 USDC |
16.4600 USDC |
16.0100 USDC |
| 2024-09-07 |
16.0652 USDC |
40.7461 ENS |
16.0890 USDC |
15.9450 USDC |
16.1010 USDC |
15.9450 USDC |
| 2024-09-06 |
16.4040 USDC |
370.9783 ENS |
16.5830 USDC |
15.2440 USDC |
16.9020 USDC |
15.2490 USDC |
| 2024-09-05 |
16.7525 USDC |
472.7426 ENS |
17.1590 USDC |
16.6220 USDC |
17.1590 USDC |
16.6220 USDC |
| 2024-09-04 |
16.5514 USDC |
74.1501 ENS |
16.6320 USDC |
16.0390 USDC |
16.9820 USDC |
16.9420 USDC |
| 2024-09-03 |
17.0503 USDC |
194.8386 ENS |
17.6470 USDC |
16.7440 USDC |
17.6800 USDC |
16.7800 USDC |
| 2024-09-02 |
17.1810 USDC |
230.6546 ENS |
16.8770 USDC |
16.7600 USDC |
17.7660 USDC |
17.5330 USDC |
| 2024-09-01 |
17.2231 USDC |
194.1015 ENS |
17.7820 USDC |
16.8220 USDC |
17.7820 USDC |
16.9030 USDC |
| 2024-08-31 |
17.9144 USDC |
50.5127 ENS |
18.0010 USDC |
17.6750 USDC |
18.0010 USDC |
17.8360 USDC |
| 2024-08-30 |
17.9369 USDC |
231.3550 ENS |
18.2280 USDC |
17.4910 USDC |
18.3610 USDC |
18.0010 USDC |
| 2024-08-29 |
18.5389 USDC |
154.1015 ENS |
18.2900 USDC |
18.1960 USDC |
18.9760 USDC |
18.1960 USDC |
| 2024-08-28 |
18.1840 USDC |
721.4307 ENS |
17.9670 USDC |
17.7840 USDC |
18.5700 USDC |
18.1340 USDC |
| 2024-08-27 |
18.3884 USDC |
595.4359 ENS |
20.3710 USDC |
17.9370 USDC |
20.3710 USDC |
18.3060 USDC |
| 2024-08-26 |
20.6644 USDC |
382.6357 ENS |
21.3580 USDC |
20.1490 USDC |
21.3580 USDC |
20.1490 USDC |
| 2024-08-25 |
21.4984 USDC |
179.2519 ENS |
22.2260 USDC |
21.1720 USDC |
22.2260 USDC |
21.5150 USDC |
| 2024-08-24 |
21.9833 USDC |
114.2218 ENS |
21.6780 USDC |
21.5670 USDC |
22.6090 USDC |
21.9090 USDC |
| 2024-08-23 |
21.2837 USDC |
536.7560 ENS |
19.9250 USDC |
19.9250 USDC |
22.4100 USDC |
21.8170 USDC |
| 2024-08-22 |
19.5314 USDC |
166.9476 ENS |
19.4440 USDC |
19.1670 USDC |
19.7870 USDC |
19.7170 USDC |
| 2024-08-21 |
19.1919 USDC |
387.1411 ENS |
18.9180 USDC |
18.6370 USDC |
19.5700 USDC |
19.3370 USDC |
| 2024-08-20 |
19.2484 USDC |
260.0952 ENS |
19.1080 USDC |
18.9240 USDC |
19.3870 USDC |
18.9240 USDC |
| 2024-08-19 |
18.7116 USDC |
156.9794 ENS |
18.6620 USDC |
18.2610 USDC |
18.8290 USDC |
18.7590 USDC |
| 2024-08-18 |
18.5943 USDC |
238.1306 ENS |
18.2380 USDC |
18.1830 USDC |
19.1910 USDC |
18.7340 USDC |
| 2024-08-17 |
18.2043 USDC |
83.9435 ENS |
17.9800 USDC |
17.9800 USDC |
18.3550 USDC |
18.2830 USDC |
| 2024-08-16 |
17.9546 USDC |
142.8276 ENS |
18.3170 USDC |
17.6550 USDC |
18.3280 USDC |
17.8340 USDC |
| 2024-08-15 |
18.3717 USDC |
35.3813 ENS |
18.6230 USDC |
17.9990 USDC |
18.8980 USDC |
18.0630 USDC |
| 2024-08-14 |
19.6946 USDC |
359.9055 ENS |
19.7100 USDC |
19.1500 USDC |
20.2240 USDC |
19.1500 USDC |
| 2024-08-13 |
19.3947 USDC |
789.9574 ENS |
19.7010 USDC |
19.1460 USDC |
19.7660 USDC |
19.7300 USDC |
| 2024-08-12 |
19.0001 USDC |
855.5918 ENS |
18.0920 USDC |
18.0770 USDC |
20.0540 USDC |
20.0540 USDC |