Identifier on Binance: ENSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-09 |
13.4637 USDC |
31,488.8700 ENS |
12.5500 USDC |
12.0200 USDC |
12.4700 USDC |
14.5000 USDC |
| 2025-04-08 |
12.9944 USDC |
10,875.4700 ENS |
13.2100 USDC |
12.4000 USDC |
12.5700 USDC |
12.5800 USDC |
| 2025-04-07 |
12.6877 USDC |
41,633.8600 ENS |
13.1700 USDC |
11.8900 USDC |
12.4200 USDC |
13.3800 USDC |
| 2025-04-06 |
14.0310 USDC |
13,785.4200 ENS |
14.9900 USDC |
13.0200 USDC |
13.2200 USDC |
13.2100 USDC |
| 2025-04-05 |
15.0709 USDC |
7,349.6800 ENS |
15.1300 USDC |
14.8000 USDC |
14.8100 USDC |
14.8100 USDC |
| 2025-04-04 |
15.0817 USDC |
10,108.5500 ENS |
15.0300 USDC |
14.5600 USDC |
14.8300 USDC |
15.1100 USDC |
| 2025-04-03 |
14.9145 USDC |
7,731.2200 ENS |
14.9800 USDC |
14.4300 USDC |
14.7300 USDC |
14.9900 USDC |
| 2025-04-02 |
16.0727 USDC |
13,909.3500 ENS |
16.3200 USDC |
14.9100 USDC |
15.0700 USDC |
14.9700 USDC |
| 2025-04-01 |
16.2828 USDC |
10,365.8700 ENS |
15.8300 USDC |
15.7900 USDC |
15.8900 USDC |
16.3000 USDC |
| 2025-03-31 |
15.6422 USDC |
7,338.0500 ENS |
15.7300 USDC |
15.1200 USDC |
15.4800 USDC |
15.8400 USDC |
| 2025-03-30 |
15.9607 USDC |
11,567.1500 ENS |
15.6900 USDC |
15.5400 USDC |
15.7700 USDC |
15.8200 USDC |
| 2025-03-29 |
16.0892 USDC |
6,197.3300 ENS |
16.6200 USDC |
15.4700 USDC |
15.6200 USDC |
15.6000 USDC |
| 2025-03-28 |
17.1192 USDC |
7,978.4400 ENS |
17.8200 USDC |
16.3600 USDC |
16.4900 USDC |
16.5500 USDC |
| 2025-03-27 |
17.8407 USDC |
7,733.9800 ENS |
17.5400 USDC |
17.4300 USDC |
17.6400 USDC |
18.0300 USDC |
| 2025-03-26 |
17.8329 USDC |
12,593.0700 ENS |
17.8500 USDC |
17.1900 USDC |
17.5200 USDC |
17.4400 USDC |
| 2025-03-25 |
17.8228 USDC |
13,969.7800 ENS |
17.6300 USDC |
17.4400 USDC |
17.5500 USDC |
17.8600 USDC |
| 2025-03-24 |
17.5711 USDC |
13,498.2900 ENS |
16.9900 USDC |
16.7800 USDC |
16.9500 USDC |
17.8600 USDC |
| 2025-03-23 |
16.8443 USDC |
11,350.9800 ENS |
16.6000 USDC |
16.5100 USDC |
16.6200 USDC |
16.8300 USDC |
| 2025-03-22 |
16.8072 USDC |
5,077.1400 ENS |
16.4400 USDC |
16.4400 USDC |
16.6200 USDC |
16.7500 USDC |
| 2025-03-21 |
16.5521 USDC |
7,485.7500 ENS |
16.9800 USDC |
16.2600 USDC |
16.4500 USDC |
16.4500 USDC |
| 2025-03-20 |
17.4240 USDC |
8,370.3000 ENS |
17.8500 USDC |
16.8700 USDC |
17.0500 USDC |
16.9400 USDC |
| 2025-03-19 |
17.6400 USDC |
26,053.0900 ENS |
16.4100 USDC |
16.2100 USDC |
16.3300 USDC |
17.8700 USDC |
| 2025-03-18 |
16.0917 USDC |
5,193.5500 ENS |
16.5000 USDC |
15.5500 USDC |
15.7100 USDC |
15.9300 USDC |
| 2025-03-17 |
16.4709 USDC |
7,457.8200 ENS |
16.1100 USDC |
16.1100 USDC |
16.2900 USDC |
16.6100 USDC |
| 2025-03-16 |
16.6118 USDC |
10,187.3800 ENS |
17.1500 USDC |
16.0600 USDC |
16.1700 USDC |
16.1400 USDC |
| 2025-03-15 |
17.1471 USDC |
6,594.3500 ENS |
16.8500 USDC |
16.8500 USDC |
16.9400 USDC |
17.2200 USDC |
| 2025-03-14 |
16.8025 USDC |
7,931.9900 ENS |
16.3800 USDC |
16.3100 USDC |
16.4700 USDC |
16.8700 USDC |
| 2025-03-13 |
16.3629 USDC |
5,709.2000 ENS |
16.5800 USDC |
15.8100 USDC |
16.1000 USDC |
16.4200 USDC |
| 2025-03-12 |
16.5854 USDC |
7,482.2300 ENS |
16.6400 USDC |
15.9400 USDC |
16.1400 USDC |
16.5300 USDC |
| 2025-03-11 |
16.4373 USDC |
10,782.3300 ENS |
16.4400 USDC |
15.1400 USDC |
16.1100 USDC |
16.7500 USDC |
| 2025-03-10 |
17.5686 USDC |
16,587.1900 ENS |
17.7100 USDC |
16.0000 USDC |
16.6000 USDC |
16.6000 USDC |
| 2025-03-09 |
19.0935 USDC |
8,574.5900 ENS |
20.2300 USDC |
17.5600 USDC |
18.0400 USDC |
17.6700 USDC |
| 2025-03-08 |
20.1861 USDC |
10,615.3800 ENS |
20.1900 USDC |
19.5500 USDC |
19.7000 USDC |
20.3200 USDC |
| 2025-03-07 |
20.6935 USDC |
8,708.2900 ENS |
20.7400 USDC |
19.8600 USDC |
20.4000 USDC |
20.4000 USDC |
| 2025-03-06 |
21.4539 USDC |
9,995.9000 ENS |
21.1800 USDC |
20.5600 USDC |
20.8100 USDC |
20.8500 USDC |