Identifier on Binance: ENSUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-05 |
20.7914 USDC |
8,817.8600 ENS |
20.5000 USDC |
20.2700 USDC |
20.4300 USDC |
21.0200 USDC |
| 2025-03-04 |
19.5215 USDC |
19,656.2600 ENS |
20.3300 USDC |
18.5500 USDC |
19.2500 USDC |
20.5900 USDC |
| 2025-03-03 |
21.8640 USDC |
12,657.2000 ENS |
24.1900 USDC |
20.0400 USDC |
20.5700 USDC |
20.5500 USDC |
| 2025-03-02 |
23.1889 USDC |
25,049.7900 ENS |
21.3400 USDC |
20.7700 USDC |
21.0000 USDC |
24.2300 USDC |
| 2025-03-01 |
21.5188 USDC |
6,466.9000 ENS |
21.5100 USDC |
20.7200 USDC |
20.9400 USDC |
21.4300 USDC |
| 2025-02-28 |
20.8191 USDC |
31,395.0200 ENS |
21.9500 USDC |
18.5000 USDC |
20.1500 USDC |
21.4600 USDC |
| 2025-02-27 |
22.3457 USDC |
2,156.5200 ENS |
22.1800 USDC |
21.8100 USDC |
22.2100 USDC |
22.3000 USDC |
| 2025-02-26 |
22.0794 USDC |
5,599.5900 ENS |
23.2600 USDC |
21.1800 USDC |
21.5700 USDC |
22.1700 USDC |
| 2025-02-25 |
22.6332 USDC |
18,880.6200 ENS |
23.9700 USDC |
21.8300 USDC |
22.5500 USDC |
23.3500 USDC |
| 2025-02-24 |
25.4646 USDC |
12,074.5800 ENS |
27.7000 USDC |
23.6000 USDC |
24.5600 USDC |
24.3800 USDC |
| 2025-02-23 |
27.6754 USDC |
9,367.9400 ENS |
27.1600 USDC |
27.0000 USDC |
27.1600 USDC |
27.4800 USDC |
| 2025-02-22 |
26.8517 USDC |
5,200.0200 ENS |
26.3100 USDC |
26.2500 USDC |
26.5900 USDC |
27.1700 USDC |
| 2025-02-21 |
27.3750 USDC |
23,941.9900 ENS |
27.1200 USDC |
25.9100 USDC |
26.1900 USDC |
26.2000 USDC |
| 2025-02-20 |
27.1026 USDC |
16,049.9800 ENS |
26.6600 USDC |
26.5700 USDC |
26.9300 USDC |
27.2500 USDC |
| 2025-02-19 |
26.6180 USDC |
16,830.3400 ENS |
26.3000 USDC |
25.9000 USDC |
26.1300 USDC |
26.6000 USDC |
| 2025-02-18 |
26.0786 USDC |
10,699.3800 ENS |
27.2000 USDC |
25.1100 USDC |
25.5600 USDC |
26.1100 USDC |
| 2025-02-17 |
27.1196 USDC |
29,599.1400 ENS |
26.0300 USDC |
25.6000 USDC |
26.1400 USDC |
27.3600 USDC |
| 2025-02-16 |
26.3078 USDC |
6,582.2600 ENS |
26.5800 USDC |
25.9200 USDC |
26.1500 USDC |
26.0300 USDC |
| 2025-02-15 |
26.9506 USDC |
4,414.1500 ENS |
27.2200 USDC |
26.3500 USDC |
26.5400 USDC |
26.5400 USDC |
| 2025-02-14 |
27.1539 USDC |
4,065.1700 ENS |
26.6300 USDC |
26.4700 USDC |
26.7800 USDC |
27.3900 USDC |
| 2025-02-13 |
27.1667 USDC |
9,496.4900 ENS |
27.5600 USDC |
26.3600 USDC |
26.8300 USDC |
26.7800 USDC |
| 2025-02-12 |
25.6788 USDC |
23,362.5900 ENS |
25.1800 USDC |
24.8400 USDC |
25.1900 USDC |
27.6900 USDC |
| 2025-02-11 |
26.0098 USDC |
5,275.8200 ENS |
25.7900 USDC |
24.8500 USDC |
25.1000 USDC |
25.3800 USDC |
| 2025-02-10 |
25.2942 USDC |
5,679.7900 ENS |
24.8700 USDC |
24.0200 USDC |
24.4300 USDC |
25.6000 USDC |