Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-11 |
18.8725 USDC |
277.2337 ENS |
19.3770 USDC |
18.0000 USDC |
20.7470 USDC |
18.0350 USDC |
| 2024-08-10 |
19.3021 USDC |
45.3423 ENS |
19.2440 USDC |
19.1760 USDC |
19.4610 USDC |
19.1760 USDC |
| 2024-08-09 |
19.6116 USDC |
430.1189 ENS |
19.9170 USDC |
19.0350 USDC |
20.1070 USDC |
19.3300 USDC |
| 2024-08-08 |
18.6758 USDC |
694.5031 ENS |
16.7800 USDC |
16.7800 USDC |
20.2220 USDC |
20.1700 USDC |
| 2024-08-07 |
16.9608 USDC |
426.7417 ENS |
17.7510 USDC |
16.5440 USDC |
18.0310 USDC |
16.5590 USDC |
| 2024-08-06 |
17.4062 USDC |
506.7644 ENS |
17.5800 USDC |
15.0690 USDC |
17.9220 USDC |
17.5620 USDC |
| 2024-08-05 |
15.9508 USDC |
2,674.0186 ENS |
18.5400 USDC |
14.1010 USDC |
19.4490 USDC |
16.6620 USDC |
| 2024-08-04 |
19.4402 USDC |
584.2238 ENS |
20.7510 USDC |
18.2940 USDC |
20.7510 USDC |
18.6420 USDC |
| 2024-08-03 |
21.5517 USDC |
368.7916 ENS |
22.2340 USDC |
20.3750 USDC |
22.2420 USDC |
20.3750 USDC |
| 2024-08-02 |
23.1599 USDC |
871.2583 ENS |
24.2590 USDC |
22.0490 USDC |
24.2590 USDC |
22.1700 USDC |
| 2024-08-01 |
23.9817 USDC |
752.0775 ENS |
25.3400 USDC |
22.8840 USDC |
25.3400 USDC |
24.2420 USDC |
| 2024-07-31 |
26.2780 USDC |
294.6162 ENS |
26.3110 USDC |
25.4570 USDC |
26.7850 USDC |
25.4570 USDC |
| 2024-07-30 |
27.3792 USDC |
360.0370 ENS |
27.3200 USDC |
26.3610 USDC |
27.8950 USDC |
26.6630 USDC |
| 2024-07-29 |
27.3421 USDC |
583.2140 ENS |
27.2540 USDC |
27.0130 USDC |
28.2640 USDC |
27.1430 USDC |
| 2024-07-28 |
26.7647 USDC |
233.9458 ENS |
26.3680 USDC |
26.1610 USDC |
27.2010 USDC |
27.2010 USDC |
| 2024-07-27 |
26.5550 USDC |
645.0173 ENS |
26.7230 USDC |
25.9860 USDC |
27.1240 USDC |
26.5620 USDC |
| 2024-07-26 |
26.7791 USDC |
638.5229 ENS |
26.3130 USDC |
26.3130 USDC |
27.4030 USDC |
27.0820 USDC |
| 2024-07-25 |
26.1558 USDC |
1,247.2020 ENS |
27.2580 USDC |
25.7850 USDC |
27.2580 USDC |
26.4490 USDC |
| 2024-07-24 |
28.0910 USDC |
1,225.6098 ENS |
29.3690 USDC |
27.0760 USDC |
29.3790 USDC |
27.0760 USDC |
| 2024-07-23 |
28.8567 USDC |
2,918.3920 ENS |
26.1850 USDC |
26.1850 USDC |
30.0030 USDC |
29.8430 USDC |
| 2024-07-22 |
26.4052 USDC |
1,155.2299 ENS |
27.4280 USDC |
25.6660 USDC |
27.5220 USDC |
25.7170 USDC |
| 2024-07-21 |
26.2439 USDC |
256.2067 ENS |
25.8900 USDC |
25.6490 USDC |
27.4800 USDC |
27.2790 USDC |
| 2024-07-20 |
26.4678 USDC |
309.1237 ENS |
26.5140 USDC |
26.1030 USDC |
26.6640 USDC |
26.4750 USDC |
| 2024-07-19 |
25.9018 USDC |
336.7892 ENS |
26.0750 USDC |
25.3870 USDC |
26.6740 USDC |
26.6740 USDC |
| 2024-07-18 |
26.1140 USDC |
625.2747 ENS |
26.2940 USDC |
25.6260 USDC |
26.8950 USDC |
26.0750 USDC |
| 2024-07-17 |
26.9166 USDC |
1,496.6980 ENS |
27.1290 USDC |
26.0700 USDC |
27.5590 USDC |
26.1580 USDC |
| 2024-07-16 |
27.4413 USDC |
765.6726 ENS |
28.6260 USDC |
26.8590 USDC |
28.6260 USDC |
27.1010 USDC |
| 2024-07-15 |
27.3353 USDC |
592.2262 ENS |
26.4750 USDC |
26.4750 USDC |
28.7420 USDC |
28.7420 USDC |
| 2024-07-14 |
26.0936 USDC |
224.7206 ENS |
25.4690 USDC |
25.4690 USDC |
26.6030 USDC |
26.3590 USDC |
| 2024-07-13 |
25.5594 USDC |
311.9362 ENS |
25.7320 USDC |
25.2890 USDC |
25.7320 USDC |
25.2890 USDC |
| 2024-07-12 |
25.7948 USDC |
341.1434 ENS |
26.1690 USDC |
25.1730 USDC |
26.2170 USDC |
25.7040 USDC |
| 2024-07-11 |
26.2684 USDC |
851.0285 ENS |
25.0000 USDC |
25.0000 USDC |
26.7660 USDC |
26.0430 USDC |
| 2023-09-26 |
7.3659 USDC |
16.4746 ENS |
7.3740 USDC |
7.2970 USDC |
7.3750 USDC |
7.3080 USDC |
| 2023-09-25 |
7.3912 USDC |
21.3575 ENS |
7.3060 USDC |
7.3060 USDC |
7.4020 USDC |
7.3560 USDC |
| 2023-09-24 |
7.4007 USDC |
194.0485 ENS |
7.3650 USDC |
7.2860 USDC |
7.5270 USDC |
7.2860 USDC |
| 2023-09-23 |
7.4826 USDC |
17.4040 ENS |
7.5250 USDC |
7.2390 USDC |
7.5250 USDC |
7.3270 USDC |
| 2023-09-22 |
7.4899 USDC |
435.1223 ENS |
7.4120 USDC |
7.4080 USDC |
7.5160 USDC |
7.4620 USDC |
| 2023-09-21 |
7.5060 USDC |
45.6614 ENS |
7.6800 USDC |
7.4090 USDC |
7.6800 USDC |
7.4910 USDC |
| 2023-09-20 |
7.5217 USDC |
74.3220 ENS |
7.6240 USDC |
7.4640 USDC |
7.6240 USDC |
7.5910 USDC |
| 2023-09-19 |
7.6500 USDC |
60.7041 ENS |
7.6340 USDC |
7.6230 USDC |
7.7390 USDC |
7.6230 USDC |
| 2023-09-18 |
7.5305 USDC |
44.4634 ENS |
7.3120 USDC |
7.3120 USDC |
7.6410 USDC |
7.5340 USDC |
| 2023-09-17 |
7.5784 USDC |
49.7270 ENS |
7.6420 USDC |
7.3400 USDC |
7.6420 USDC |
7.3660 USDC |
| 2023-09-16 |
7.7288 USDC |
54.4922 ENS |
7.8200 USDC |
7.6950 USDC |
7.8200 USDC |
7.7150 USDC |
| 2023-09-15 |
7.6352 USDC |
373.2927 ENS |
7.5590 USDC |
7.4360 USDC |
7.7190 USDC |
7.6750 USDC |
| 2023-09-14 |
7.6405 USDC |
585.1950 ENS |
7.3850 USDC |
7.3790 USDC |
7.8340 USDC |
7.5370 USDC |
| 2023-09-13 |
7.1902 USDC |
455.1666 ENS |
7.1600 USDC |
7.0870 USDC |
7.2550 USDC |
7.2330 USDC |
| 2023-09-12 |
7.2937 USDC |
122.0992 ENS |
7.1750 USDC |
7.0920 USDC |
7.3480 USDC |
7.0920 USDC |
| 2023-09-11 |
7.2152 USDC |
60.4171 ENS |
7.4040 USDC |
7.0120 USDC |
7.4140 USDC |
7.1440 USDC |
| 2023-09-10 |
7.4646 USDC |
202.2839 ENS |
7.6620 USDC |
7.3280 USDC |
7.6650 USDC |
7.3370 USDC |
| 2023-09-09 |
7.6582 USDC |
190.7265 ENS |
7.6440 USDC |
7.6430 USDC |
7.7300 USDC |
7.7300 USDC |