Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |