Identifier on Binance: ENSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
28.7877 USDC |
46,767.4200 ENS |
28.0000 USDC |
27.7800 USDC |
28.1600 USDC |
28.2400 USDC |
| 2025-07-19 |
27.7405 USDC |
37,490.9000 ENS |
27.3100 USDC |
26.6400 USDC |
27.3100 USDC |
27.9500 USDC |
| 2025-07-18 |
28.4058 USDC |
58,322.7600 ENS |
27.8400 USDC |
27.0900 USDC |
27.7700 USDC |
27.6900 USDC |
| 2025-07-17 |
27.0409 USDC |
60,187.1300 ENS |
26.6700 USDC |
26.0500 USDC |
26.5900 USDC |
28.1900 USDC |
| 2025-07-16 |
26.4852 USDC |
102,533.9900 ENS |
24.3200 USDC |
23.9300 USDC |
26.1100 USDC |
26.4900 USDC |
| 2025-07-15 |
22.6466 USDC |
24,288.1700 ENS |
22.6200 USDC |
21.6800 USDC |
22.1000 USDC |
23.6100 USDC |
| 2025-07-14 |
22.8789 USDC |
17,195.6800 ENS |
22.0700 USDC |
21.9800 USDC |
22.2400 USDC |
22.5700 USDC |
| 2025-07-13 |
21.9770 USDC |
13,408.6500 ENS |
21.6000 USDC |
21.4500 USDC |
21.6500 USDC |
22.0100 USDC |
| 2025-07-12 |
21.5628 USDC |
11,765.6100 ENS |
21.7700 USDC |
20.8500 USDC |
21.2700 USDC |
21.5900 USDC |
| 2025-07-11 |
22.3464 USDC |
22,475.4300 ENS |
21.8800 USDC |
21.5100 USDC |
21.8900 USDC |
22.2700 USDC |
| 2025-07-10 |
20.6742 USDC |
21,176.7800 ENS |
20.2500 USDC |
20.0300 USDC |
20.2700 USDC |
21.8100 USDC |
| 2025-07-09 |
19.5434 USDC |
14,396.1200 ENS |
18.9500 USDC |
18.7400 USDC |
18.8700 USDC |
20.3900 USDC |
| 2025-07-08 |
18.7032 USDC |
6,844.4600 ENS |
18.6000 USDC |
18.2900 USDC |
18.4000 USDC |
18.9300 USDC |
| 2025-07-07 |
18.6609 USDC |
4,295.4500 ENS |
18.7600 USDC |
18.3500 USDC |
18.5000 USDC |
18.5800 USDC |
| 2025-07-06 |
18.3742 USDC |
8,241.1600 ENS |
18.4400 USDC |
18.1800 USDC |
18.2500 USDC |
18.7400 USDC |
| 2025-07-05 |
18.3876 USDC |
7,797.0500 ENS |
18.4400 USDC |
18.1300 USDC |
18.2100 USDC |
18.3100 USDC |
| 2025-07-04 |
18.7335 USDC |
11,415.2400 ENS |
19.3900 USDC |
18.1400 USDC |
18.3600 USDC |
18.5100 USDC |
| 2025-07-03 |
19.4836 USDC |
12,287.9300 ENS |
19.2800 USDC |
19.1200 USDC |
19.2900 USDC |
19.4800 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 |