Identifier on Binance: ENSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
11.3772 USDC |
4,190.6500 ENS |
11.7700 USDC |
10.9600 USDC |
11.1100 USDC |
11.0800 USDC |
| 2025-12-04 |
11.9805 USDC |
3,036.7900 ENS |
12.1000 USDC |
11.5800 USDC |
11.7500 USDC |
11.7500 USDC |
| 2025-12-03 |
11.8513 USDC |
4,410.1400 ENS |
11.6300 USDC |
11.5400 USDC |
11.6500 USDC |
12.1700 USDC |
| 2025-12-02 |
11.1445 USDC |
6,811.6400 ENS |
10.7200 USDC |
10.5600 USDC |
10.6400 USDC |
11.7000 USDC |
| 2025-12-01 |
10.6922 USDC |
5,449.8400 ENS |
11.3900 USDC |
10.3300 USDC |
10.4400 USDC |
10.7000 USDC |
| 2025-11-30 |
11.5583 USDC |
1,942.0900 ENS |
11.5200 USDC |
11.4200 USDC |
11.5100 USDC |
11.6000 USDC |
| 2025-11-29 |
11.6917 USDC |
3,020.7000 ENS |
11.7600 USDC |
11.4900 USDC |
11.5400 USDC |
11.5400 USDC |
| 2025-11-28 |
11.7320 USDC |
2,197.9700 ENS |
11.7600 USDC |
11.4800 USDC |
11.5900 USDC |
11.8300 USDC |
| 2025-11-27 |
11.8400 USDC |
4,339.8600 ENS |
11.7400 USDC |
11.6400 USDC |
11.7200 USDC |
11.7600 USDC |
| 2025-11-26 |
11.5869 USDC |
2,917.9400 ENS |
11.5100 USDC |
11.2300 USDC |
11.3300 USDC |
11.7400 USDC |
| 2025-11-25 |
11.3970 USDC |
3,140.9600 ENS |
11.5300 USDC |
11.1500 USDC |
11.3400 USDC |
11.4600 USDC |
| 2025-11-24 |
11.3232 USDC |
10,492.2800 ENS |
11.0400 USDC |
10.9200 USDC |
10.9900 USDC |
11.6300 USDC |
| 2025-11-23 |
11.1153 USDC |
2,024.9000 ENS |
10.9800 USDC |
10.9700 USDC |
11.0000 USDC |
11.1600 USDC |
| 2025-11-22 |
10.8990 USDC |
3,576.3900 ENS |
11.0600 USDC |
10.6900 USDC |
10.8300 USDC |
11.0700 USDC |
| 2025-11-21 |
11.0720 USDC |
22,021.5300 ENS |
11.5400 USDC |
10.3700 USDC |
10.8100 USDC |
11.0900 USDC |
| 2025-11-20 |
11.9063 USDC |
20,086.7800 ENS |
12.2600 USDC |
11.3000 USDC |
11.5400 USDC |
11.6600 USDC |
| 2025-11-19 |
12.1278 USDC |
13,269.7000 ENS |
12.5600 USDC |
11.6100 USDC |
11.7500 USDC |
12.1300 USDC |
| 2025-11-18 |
12.4162 USDC |
18,502.8900 ENS |
12.2600 USDC |
12.1200 USDC |
12.3400 USDC |
12.5200 USDC |
| 2025-11-17 |
12.5221 USDC |
20,995.1600 ENS |
12.4900 USDC |
12.0300 USDC |
12.2200 USDC |
12.3200 USDC |
| 2025-11-16 |
12.6604 USDC |
14,166.7200 ENS |
12.9700 USDC |
12.0900 USDC |
12.3100 USDC |
12.4900 USDC |
| 2025-11-15 |
13.1124 USDC |
13,932.1000 ENS |
12.9200 USDC |
12.8800 USDC |
12.9600 USDC |
12.9400 USDC |
| 2025-11-14 |
13.0778 USDC |
35,156.0800 ENS |
13.3400 USDC |
12.6500 USDC |
12.9900 USDC |
12.8900 USDC |
| 2025-11-13 |
13.5514 USDC |
42,683.6400 ENS |
13.8000 USDC |
12.9400 USDC |
13.1000 USDC |
13.2800 USDC |
| 2025-11-12 |
14.1916 USDC |
29,245.8000 ENS |
13.9200 USDC |
13.6000 USDC |
13.8300 USDC |
13.8300 USDC |
| 2025-11-11 |
14.8911 USDC |
38,258.7200 ENS |
14.8500 USDC |
13.8900 USDC |
14.0300 USDC |
14.0400 USDC |
| 2025-11-10 |
14.4408 USDC |
45,840.6100 ENS |
14.0700 USDC |
14.0000 USDC |
14.3100 USDC |
14.7600 USDC |
| 2025-11-09 |
13.7945 USDC |
29,624.7400 ENS |
13.7500 USDC |
13.2900 USDC |
13.4300 USDC |
14.1600 USDC |
| 2025-11-08 |
13.9604 USDC |
33,466.1100 ENS |
14.1700 USDC |
13.5300 USDC |
13.6400 USDC |
13.7100 USDC |
| 2025-11-07 |
13.5265 USDC |
42,337.7400 ENS |
12.5900 USDC |
12.5900 USDC |
12.8100 USDC |
14.3800 USDC |
| 2025-11-06 |
12.6358 USDC |
35,677.7400 ENS |
12.9700 USDC |
12.1600 USDC |
12.4100 USDC |
12.6200 USDC |
| 2025-11-05 |
12.6804 USDC |
39,934.5500 ENS |
12.5200 USDC |
11.7800 USDC |
12.3800 USDC |
13.0000 USDC |
| 2025-11-04 |
12.5823 USDC |
47,369.0500 ENS |
13.4500 USDC |
11.7200 USDC |
12.3200 USDC |
12.5600 USDC |
| 2025-11-03 |
13.8299 USDC |
35,062.9300 ENS |
15.2100 USDC |
12.8600 USDC |
13.2800 USDC |
13.2900 USDC |
| 2025-11-02 |
15.0231 USDC |
24,607.9400 ENS |
15.1600 USDC |
14.7000 USDC |
14.8100 USDC |
14.9300 USDC |
| 2025-11-01 |
14.9322 USDC |
19,436.1000 ENS |
14.7600 USDC |
14.6600 USDC |
14.7800 USDC |
15.0800 USDC |
| 2025-10-31 |
14.7161 USDC |
21,058.0200 ENS |
14.5300 USDC |
14.4300 USDC |
14.6300 USDC |
14.7300 USDC |
| 2025-10-30 |
14.8510 USDC |
25,218.9300 ENS |
15.5400 USDC |
13.9700 USDC |
14.1600 USDC |
14.3900 USDC |
| 2025-10-29 |
15.6338 USDC |
25,227.0100 ENS |
15.4700 USDC |
15.1500 USDC |
15.5200 USDC |
15.7500 USDC |
| 2025-10-28 |
15.7925 USDC |
17,688.5800 ENS |
15.9300 USDC |
15.2300 USDC |
15.4300 USDC |
15.4000 USDC |
| 2025-10-27 |
16.3097 USDC |
19,116.1700 ENS |
16.3700 USDC |
15.9400 USDC |
16.1400 USDC |
16.0400 USDC |
| 2025-10-26 |
16.0425 USDC |
20,073.9700 ENS |
15.4800 USDC |
15.3300 USDC |
15.3800 USDC |
16.0300 USDC |
| 2025-10-25 |
15.4556 USDC |
6,413.0000 ENS |
15.5000 USDC |
15.3600 USDC |
15.4000 USDC |
15.4800 USDC |
| 2025-10-24 |
15.4349 USDC |
21,143.1600 ENS |
15.2800 USDC |
15.1800 USDC |
15.3000 USDC |
15.5500 USDC |
| 2025-10-23 |
15.1781 USDC |
17,485.0200 ENS |
14.8500 USDC |
14.8100 USDC |
14.9000 USDC |
15.2600 USDC |
| 2025-10-22 |
15.1209 USDC |
21,410.0000 ENS |
15.2400 USDC |
14.5000 USDC |
14.7500 USDC |
14.6500 USDC |
| 2025-10-21 |
15.6448 USDC |
17,297.6100 ENS |
15.5900 USDC |
15.0300 USDC |
15.1400 USDC |
15.7300 USDC |
| 2025-10-20 |
15.7093 USDC |
18,810.9100 ENS |
15.5600 USDC |
15.2000 USDC |
15.4400 USDC |
15.6000 USDC |
| 2025-10-19 |
15.3990 USDC |
15,389.1000 ENS |
15.2500 USDC |
14.9300 USDC |
15.1300 USDC |
15.5900 USDC |
| 2025-10-18 |
15.2559 USDC |
11,319.6500 ENS |
15.1200 USDC |
15.0700 USDC |
15.1900 USDC |
15.2800 USDC |
| 2025-10-17 |
14.9861 USDC |
40,871.7300 ENS |
15.5100 USDC |
14.3900 USDC |
14.7000 USDC |
15.1400 USDC |