Identifier on Binance: ENSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
23.7680 USDC |
1,379.8300 ENS |
23.4800 USDC |
23.3600 USDC |
24.0900 USDC |
24.0300 USDC |
| 2025-05-28 |
23.2307 USDC |
28,492.2200 ENS |
22.8300 USDC |
22.5900 USDC |
22.8500 USDC |
22.9100 USDC |
| 2025-05-27 |
22.5467 USDC |
23,678.0500 ENS |
21.9700 USDC |
21.3900 USDC |
21.7400 USDC |
22.7900 USDC |
| 2025-05-26 |
22.1453 USDC |
9,657.7200 ENS |
22.2500 USDC |
21.6800 USDC |
21.8400 USDC |
22.1400 USDC |
| 2025-05-25 |
21.6968 USDC |
12,589.4600 ENS |
22.0900 USDC |
21.3000 USDC |
21.6000 USDC |
22.1400 USDC |
| 2025-05-24 |
22.3679 USDC |
6,148.9300 ENS |
22.1000 USDC |
22.0200 USDC |
22.2300 USDC |
22.1200 USDC |
| 2025-05-23 |
23.1394 USDC |
24,291.0000 ENS |
23.8400 USDC |
21.9200 USDC |
22.3100 USDC |
22.1500 USDC |
| 2025-05-22 |
23.7618 USDC |
24,668.0600 ENS |
22.9000 USDC |
22.9000 USDC |
23.2600 USDC |
23.6800 USDC |
| 2025-05-21 |
22.4873 USDC |
25,029.7600 ENS |
22.2300 USDC |
21.9900 USDC |
22.3000 USDC |
22.5400 USDC |
| 2025-05-20 |
22.1579 USDC |
12,744.7300 ENS |
22.2900 USDC |
21.4200 USDC |
21.5800 USDC |
22.2900 USDC |
| 2025-05-19 |
21.3769 USDC |
17,206.6300 ENS |
22.4100 USDC |
20.6300 USDC |
20.9700 USDC |
22.0000 USDC |
| 2025-05-18 |
21.8292 USDC |
14,501.9600 ENS |
21.4300 USDC |
20.5800 USDC |
21.1800 USDC |
21.5100 USDC |
| 2025-05-17 |
21.6614 USDC |
14,622.4500 ENS |
22.3000 USDC |
21.2100 USDC |
21.4200 USDC |
21.4500 USDC |
| 2025-05-16 |
22.9411 USDC |
17,739.1100 ENS |
22.6000 USDC |
22.3500 USDC |
22.4200 USDC |
22.3900 USDC |
| 2025-05-15 |
22.7449 USDC |
27,660.8400 ENS |
23.6000 USDC |
21.8700 USDC |
22.4800 USDC |
22.4100 USDC |
| 2025-05-14 |
23.9994 USDC |
26,411.7500 ENS |
24.7100 USDC |
23.2500 USDC |
23.5900 USDC |
23.6100 USDC |
| 2025-05-13 |
23.5889 USDC |
37,750.6900 ENS |
22.9400 USDC |
21.7100 USDC |
22.1000 USDC |
24.9300 USDC |
| 2025-05-12 |
23.3373 USDC |
32,961.3600 ENS |
23.4300 USDC |
22.1200 USDC |
22.8300 USDC |
22.9300 USDC |
| 2025-05-11 |
23.6833 USDC |
37,188.5700 ENS |
24.1800 USDC |
22.8000 USDC |
23.1600 USDC |
23.4400 USDC |
| 2025-05-10 |
23.0215 USDC |
32,188.1000 ENS |
22.5700 USDC |
21.8400 USDC |
22.3200 USDC |
24.2900 USDC |
| 2025-05-09 |
22.5373 USDC |
97,950.9300 ENS |
21.9300 USDC |
21.4600 USDC |
21.6600 USDC |
22.6000 USDC |
| 2025-05-08 |
19.8666 USDC |
61,561.4300 ENS |
18.0600 USDC |
17.8900 USDC |
18.1500 USDC |
21.0500 USDC |
| 2025-05-07 |
17.7928 USDC |
21,190.9600 ENS |
17.7300 USDC |
17.3200 USDC |
17.4900 USDC |
18.0000 USDC |
| 2025-05-06 |
17.2492 USDC |
14,904.9700 ENS |
17.7200 USDC |
16.6900 USDC |
16.9500 USDC |
17.4100 USDC |
| 2025-05-05 |
17.7693 USDC |
17,676.6700 ENS |
17.7100 USDC |
17.3000 USDC |
17.6200 USDC |
17.6300 USDC |
| 2025-05-04 |
18.9053 USDC |
26,711.3800 ENS |
18.8100 USDC |
17.8000 USDC |
18.1700 USDC |
17.8800 USDC |
| 2025-05-03 |
18.7039 USDC |
18,333.5700 ENS |
18.7100 USDC |
18.2300 USDC |
18.4800 USDC |
18.9200 USDC |
| 2025-05-02 |
18.8186 USDC |
19,431.9800 ENS |
18.6500 USDC |
18.2300 USDC |
18.5100 USDC |
18.5500 USDC |
| 2025-05-01 |
18.9062 USDC |
35,912.1000 ENS |
18.5400 USDC |
18.2600 USDC |
18.5500 USDC |
18.6900 USDC |
| 2025-04-30 |
17.9338 USDC |
13,033.5000 ENS |
18.1300 USDC |
17.1200 USDC |
17.6500 USDC |
18.5000 USDC |
| 2025-04-29 |
18.5007 USDC |
24,071.1700 ENS |
18.2500 USDC |
17.9100 USDC |
18.0900 USDC |
18.2200 USDC |
| 2025-04-28 |
18.1816 USDC |
22,610.6200 ENS |
18.1800 USDC |
17.5000 USDC |
17.8500 USDC |
18.1000 USDC |
| 2025-04-27 |
19.2718 USDC |
48,552.1800 ENS |
18.2000 USDC |
18.1300 USDC |
18.3500 USDC |
18.3400 USDC |
| 2025-04-26 |
18.3299 USDC |
35,147.3800 ENS |
18.3900 USDC |
17.8200 USDC |
18.0800 USDC |
18.3100 USDC |
| 2025-04-25 |
18.0799 USDC |
17,864.4600 ENS |
17.4100 USDC |
17.0700 USDC |
17.2300 USDC |
18.3300 USDC |
| 2025-04-24 |
17.0310 USDC |
13,217.0600 ENS |
17.1300 USDC |
16.3500 USDC |
16.5900 USDC |
17.2700 USDC |
| 2025-04-23 |
16.9336 USDC |
28,628.6100 ENS |
16.2800 USDC |
16.1700 USDC |
16.3200 USDC |
17.1400 USDC |
| 2025-04-22 |
15.5385 USDC |
17,761.4000 ENS |
14.6700 USDC |
14.4800 USDC |
14.7300 USDC |
16.3000 USDC |
| 2025-04-21 |
14.8470 USDC |
29,505.7000 ENS |
14.4000 USDC |
14.4000 USDC |
14.7400 USDC |
14.7000 USDC |
| 2025-04-20 |
14.3849 USDC |
6,328.0400 ENS |
14.5300 USDC |
14.1200 USDC |
14.1900 USDC |
14.3500 USDC |
| 2025-04-19 |
14.3759 USDC |
5,064.7600 ENS |
14.0300 USDC |
14.0200 USDC |
14.1100 USDC |
14.5700 USDC |
| 2025-04-18 |
13.9807 USDC |
12,452.8200 ENS |
13.8900 USDC |
13.7600 USDC |
13.8900 USDC |
14.0800 USDC |
| 2025-04-17 |
13.9301 USDC |
8,279.0000 ENS |
13.6700 USDC |
13.6500 USDC |
13.7500 USDC |
13.9000 USDC |
| 2025-04-16 |
13.7087 USDC |
10,656.0600 ENS |
13.9200 USDC |
13.3000 USDC |
13.6900 USDC |
13.8200 USDC |
| 2025-04-15 |
14.4420 USDC |
10,560.9500 ENS |
14.5900 USDC |
13.8800 USDC |
13.9700 USDC |
13.9400 USDC |
| 2025-04-14 |
14.8750 USDC |
15,661.0400 ENS |
14.2000 USDC |
14.2000 USDC |
14.4400 USDC |
14.6100 USDC |
| 2025-04-13 |
14.5122 USDC |
10,519.3100 ENS |
14.8300 USDC |
13.9900 USDC |
14.1900 USDC |
14.1200 USDC |
| 2025-04-12 |
14.6138 USDC |
11,903.6500 ENS |
14.2100 USDC |
14.0400 USDC |
14.0900 USDC |
14.9800 USDC |
| 2025-04-11 |
14.1074 USDC |
10,309.2000 ENS |
13.5900 USDC |
13.4700 USDC |
13.6000 USDC |
14.2900 USDC |
| 2025-04-10 |
13.9228 USDC |
11,428.7100 ENS |
14.4700 USDC |
13.2700 USDC |
13.4700 USDC |
13.5600 USDC |