Identifier on Binance: ENSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
19.5260 USDC |
5,809.0800 ENS |
19.2800 USDC |
19.1500 USDC |
19.3200 USDC |
19.5200 USDC |
| 2025-07-02 |
18.7881 USDC |
12,579.9000 ENS |
17.9700 USDC |
17.6600 USDC |
17.9200 USDC |
19.4600 USDC |
| 2025-07-01 |
18.3992 USDC |
5,130.0900 ENS |
18.8300 USDC |
17.8600 USDC |
17.9900 USDC |
17.8900 USDC |
| 2025-06-30 |
19.0025 USDC |
11,461.7900 ENS |
19.3300 USDC |
18.5400 USDC |
18.7300 USDC |
18.9400 USDC |
| 2025-06-29 |
18.6814 USDC |
7,278.6700 ENS |
18.6600 USDC |
18.4200 USDC |
18.4800 USDC |
18.7300 USDC |
| 2025-06-28 |
18.4869 USDC |
7,259.9100 ENS |
18.4800 USDC |
18.3400 USDC |
18.3900 USDC |
18.7100 USDC |
| 2025-06-27 |
18.3218 USDC |
8,433.7600 ENS |
18.2900 USDC |
17.9600 USDC |
18.2900 USDC |
18.4900 USDC |
| 2025-06-26 |
18.6527 USDC |
8,176.6300 ENS |
18.5200 USDC |
18.2300 USDC |
18.4100 USDC |
18.3400 USDC |
| 2025-06-25 |
18.7150 USDC |
8,702.3900 ENS |
18.9600 USDC |
18.4000 USDC |
18.5300 USDC |
18.5300 USDC |
| 2025-06-24 |
18.8330 USDC |
11,016.6200 ENS |
18.7800 USDC |
18.5500 USDC |
18.7900 USDC |
18.8600 USDC |
| 2025-06-23 |
17.5239 USDC |
36,134.0600 ENS |
17.0200 USDC |
16.7400 USDC |
17.1200 USDC |
18.7500 USDC |
| 2025-06-22 |
17.0401 USDC |
32,726.7500 ENS |
17.6100 USDC |
16.0400 USDC |
16.5800 USDC |
16.3400 USDC |
| 2025-06-21 |
18.2958 USDC |
34,754.9400 ENS |
18.7000 USDC |
17.0800 USDC |
17.6100 USDC |
17.6000 USDC |
| 2025-06-20 |
19.3699 USDC |
13,324.5400 ENS |
19.7700 USDC |
18.4900 USDC |
18.9600 USDC |
18.9600 USDC |
| 2025-06-19 |
19.7958 USDC |
15,426.4200 ENS |
19.9600 USDC |
19.4300 USDC |
19.6200 USDC |
19.8600 USDC |
| 2025-06-18 |
19.7832 USDC |
9,760.3300 ENS |
19.8300 USDC |
19.2200 USDC |
19.5200 USDC |
19.7900 USDC |
| 2025-06-17 |
20.2185 USDC |
17,407.9900 ENS |
20.4000 USDC |
19.4600 USDC |
19.6600 USDC |
19.9100 USDC |
| 2025-06-16 |
21.0930 USDC |
17,922.9800 ENS |
20.4600 USDC |
20.0800 USDC |
20.4600 USDC |
21.4000 USDC |
| 2025-06-15 |
20.2339 USDC |
18,442.9300 ENS |
20.1900 USDC |
19.9300 USDC |
20.1100 USDC |
20.4700 USDC |
| 2025-06-14 |
20.0535 USDC |
25,825.2800 ENS |
20.4500 USDC |
19.7400 USDC |
20.1400 USDC |
19.9700 USDC |
| 2025-06-13 |
19.9228 USDC |
40,053.0200 ENS |
21.1000 USDC |
19.5500 USDC |
19.8000 USDC |
20.3500 USDC |
| 2025-06-12 |
22.3225 USDC |
16,942.3300 ENS |
22.5400 USDC |
21.8700 USDC |
22.1800 USDC |
22.2600 USDC |
| 2025-06-11 |
23.9226 USDC |
44,841.6300 ENS |
23.7300 USDC |
22.3800 USDC |
22.6300 USDC |
22.5900 USDC |
| 2025-06-10 |
22.5247 USDC |
39,811.8600 ENS |
22.0000 USDC |
21.6900 USDC |
21.9100 USDC |
22.9000 USDC |
| 2025-06-09 |
21.0630 USDC |
14,086.8800 ENS |
20.7300 USDC |
20.1800 USDC |
20.3100 USDC |
21.8800 USDC |
| 2025-06-08 |
20.8593 USDC |
7,656.8400 ENS |
20.8800 USDC |
20.5100 USDC |
20.6200 USDC |
20.7200 USDC |
| 2025-06-07 |
20.7133 USDC |
8,322.7100 ENS |
20.1300 USDC |
20.0700 USDC |
20.4100 USDC |
20.8600 USDC |
| 2025-06-06 |
20.1678 USDC |
16,070.1400 ENS |
19.8200 USDC |
19.4900 USDC |
19.8200 USDC |
20.2300 USDC |
| 2025-06-05 |
20.9816 USDC |
35,747.4000 ENS |
21.5800 USDC |
19.5500 USDC |
19.9600 USDC |
19.8400 USDC |
| 2025-06-04 |
21.8968 USDC |
23,271.2400 ENS |
21.5700 USDC |
21.4200 USDC |
21.6500 USDC |
21.5900 USDC |
| 2025-06-03 |
21.8515 USDC |
18,601.1000 ENS |
21.6200 USDC |
21.4000 USDC |
21.5800 USDC |
21.6100 USDC |
| 2025-06-02 |
20.8366 USDC |
14,015.2000 ENS |
21.1100 USDC |
20.4300 USDC |
20.6000 USDC |
21.3500 USDC |
| 2025-06-01 |
20.6512 USDC |
11,255.8900 ENS |
20.8000 USDC |
20.0700 USDC |
20.2800 USDC |
21.0300 USDC |
| 2025-05-31 |
20.5435 USDC |
16,921.8900 ENS |
21.0500 USDC |
19.8100 USDC |
20.2500 USDC |
20.8200 USDC |
| 2025-05-30 |
22.0493 USDC |
25,637.0900 ENS |
22.9000 USDC |
20.7100 USDC |
21.0400 USDC |
20.8600 USDC |
| 2025-05-29 |
24.1271 USDC |
65,273.7000 ENS |
23.4800 USDC |
22.7500 USDC |
23.2900 USDC |
22.8200 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 |