Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
16.8625 USDC |
260.2740 ENS |
17.1020 USDC |
16.3830 USDC |
17.5000 USDC |
17.3570 USDC |
| 2025-04-23 |
16.8825 USDC |
555.8704 ENS |
16.4370 USDC |
16.4370 USDC |
17.4210 USDC |
16.9600 USDC |
| 2025-04-22 |
15.5949 USDC |
269.1312 ENS |
14.5020 USDC |
14.5020 USDC |
16.4780 USDC |
16.1760 USDC |
| 2025-04-21 |
15.0963 USDC |
268.9657 ENS |
14.7310 USDC |
14.7000 USDC |
15.2520 USDC |
14.7000 USDC |
| 2025-04-20 |
14.3152 USDC |
168.2314 ENS |
14.2770 USDC |
14.2210 USDC |
14.6070 USDC |
14.3040 USDC |
| 2025-04-19 |
14.3215 USDC |
96.9288 ENS |
14.1730 USDC |
14.1490 USDC |
14.5970 USDC |
14.5970 USDC |
| 2025-04-18 |
14.0150 USDC |
65.4639 ENS |
13.9840 USDC |
13.9840 USDC |
14.0620 USDC |
14.0620 USDC |
| 2025-04-17 |
13.9548 USDC |
195.2155 ENS |
13.8270 USDC |
13.7880 USDC |
14.1400 USDC |
13.8370 USDC |
| 2025-04-16 |
13.6674 USDC |
113.9014 ENS |
13.8370 USDC |
13.4100 USDC |
13.8370 USDC |
13.8370 USDC |
| 2025-04-15 |
14.5530 USDC |
24.6473 ENS |
14.5020 USDC |
14.0550 USDC |
14.7310 USDC |
14.0550 USDC |
| 2025-04-14 |
14.9004 USDC |
356.6791 ENS |
14.2770 USDC |
14.2770 USDC |
15.4390 USDC |
14.8370 USDC |
| 2025-04-13 |
14.5294 USDC |
97.9022 ENS |
14.8430 USDC |
14.0550 USDC |
14.9640 USDC |
14.0550 USDC |
| 2025-04-12 |
14.5045 USDC |
0.9714 ENS |
14.0550 USDC |
14.0550 USDC |
14.9640 USDC |
14.9640 USDC |
| 2025-04-11 |
14.0425 USDC |
97.6478 ENS |
13.5230 USDC |
13.5230 USDC |
14.4000 USDC |
14.4000 USDC |
| 2025-04-10 |
14.1354 USDC |
5.1492 ENS |
14.2770 USDC |
13.4100 USDC |
14.2770 USDC |
13.6220 USDC |
| 2025-04-09 |
13.0483 USDC |
241.8051 ENS |
12.5960 USDC |
12.0180 USDC |
14.5020 USDC |
14.5020 USDC |
| 2025-04-08 |
12.9380 USDC |
39.7641 ENS |
13.2020 USDC |
12.4010 USDC |
13.4100 USDC |
12.4010 USDC |
| 2025-04-07 |
12.8922 USDC |
213.2164 ENS |
12.9970 USDC |
11.9000 USDC |
13.6220 USDC |
13.2850 USDC |
| 2025-04-06 |
13.7667 USDC |
107.6518 ENS |
14.7530 USDC |
12.9970 USDC |
14.7530 USDC |
13.2020 USDC |
| 2025-04-05 |
15.0153 USDC |
0.5819 ENS |
15.0270 USDC |
14.9640 USDC |
15.0270 USDC |
14.9640 USDC |
| 2025-04-04 |
15.1415 USDC |
135.8668 ENS |
15.0190 USDC |
14.7310 USDC |
15.3300 USDC |
15.1180 USDC |
| 2025-04-03 |
15.1235 USDC |
63.5166 ENS |
15.2000 USDC |
14.4800 USDC |
15.5490 USDC |
15.0270 USDC |
| 2025-04-02 |
15.8788 USDC |
379.3120 ENS |
16.1820 USDC |
14.9280 USDC |
16.6970 USDC |
15.0510 USDC |
| 2025-04-01 |
16.3149 USDC |
288.6750 ENS |
15.8630 USDC |
15.8630 USDC |
16.5590 USDC |
16.4590 USDC |
| 2025-03-31 |
15.5238 USDC |
242.8371 ENS |
15.5730 USDC |
15.2000 USDC |
15.9310 USDC |
15.7050 USDC |
| 2025-03-30 |
15.8805 USDC |
74.6069 ENS |
15.6990 USDC |
15.5730 USDC |
16.1200 USDC |
15.8470 USDC |
| 2025-03-29 |
15.9517 USDC |
194.1879 ENS |
16.6670 USDC |
15.5240 USDC |
16.6970 USDC |
15.5480 USDC |
| 2025-03-28 |
16.6944 USDC |
2,526.5138 ENS |
17.7600 USDC |
16.3930 USDC |
18.1030 USDC |
16.5850 USDC |
| 2025-03-27 |
17.9570 USDC |
205.3424 ENS |
17.7600 USDC |
17.4870 USDC |
18.1440 USDC |
18.0750 USDC |
| 2025-03-26 |
17.7330 USDC |
362.0248 ENS |
17.7600 USDC |
17.1600 USDC |
18.4320 USDC |
17.4970 USDC |
| 2025-03-25 |
17.8355 USDC |
830.5903 ENS |
17.5000 USDC |
17.4870 USDC |
18.0330 USDC |
17.9390 USDC |
| 2025-03-24 |
17.7905 USDC |
90.9139 ENS |
17.2130 USDC |
17.2130 USDC |
17.9840 USDC |
17.8550 USDC |
| 2025-03-23 |
16.8812 USDC |
283.7883 ENS |
16.9400 USDC |
16.6170 USDC |
17.0390 USDC |
16.9600 USDC |
| 2025-03-22 |
16.7790 USDC |
296.6427 ENS |
16.6660 USDC |
16.6660 USDC |
16.9600 USDC |
16.6810 USDC |
| 2025-03-21 |
16.7093 USDC |
396.7973 ENS |
16.9370 USDC |
16.3690 USDC |
17.0160 USDC |
16.4540 USDC |
| 2025-03-20 |
17.3212 USDC |
193.7334 ENS |
17.4870 USDC |
16.9400 USDC |
17.6080 USDC |
16.9460 USDC |
| 2025-03-19 |
17.5409 USDC |
503.8278 ENS |
16.4370 USDC |
16.1820 USDC |
18.3230 USDC |
17.9580 USDC |
| 2025-03-18 |
16.1936 USDC |
32,363.8076 ENS |
16.4150 USDC |
15.4690 USDC |
16.4150 USDC |
16.3930 USDC |
| 2025-03-17 |
16.4321 USDC |
601.1000 ENS |
16.2280 USDC |
16.2280 USDC |
16.7860 USDC |
16.4580 USDC |
| 2025-03-16 |
16.5653 USDC |
328.8402 ENS |
17.2000 USDC |
15.9740 USDC |
17.2000 USDC |
16.0500 USDC |
| 2025-03-15 |
17.0946 USDC |
337.1925 ENS |
16.8580 USDC |
16.8580 USDC |
17.4870 USDC |
17.3960 USDC |
| 2025-03-14 |
16.7355 USDC |
341.1048 ENS |
16.4900 USDC |
16.4900 USDC |
16.9580 USDC |
16.9580 USDC |
| 2025-03-13 |
16.4134 USDC |
31.6157 ENS |
16.6530 USDC |
15.8470 USDC |
16.6670 USDC |
16.3930 USDC |
| 2025-03-12 |
16.6397 USDC |
489.4786 ENS |
16.6380 USDC |
16.1200 USDC |
17.2130 USDC |
16.4600 USDC |
| 2025-03-11 |
16.4935 USDC |
603.1072 ENS |
16.3930 USDC |
15.3000 USDC |
16.9400 USDC |
16.6670 USDC |
| 2025-03-10 |
17.0457 USDC |
428.8850 ENS |
17.4870 USDC |
16.1200 USDC |
18.8530 USDC |
16.6670 USDC |
| 2025-03-09 |
18.4280 USDC |
228.7072 ENS |
20.2200 USDC |
17.4870 USDC |
20.2200 USDC |
17.7600 USDC |
| 2025-03-08 |
19.8319 USDC |
217.8576 ENS |
19.9470 USDC |
19.6740 USDC |
20.7670 USDC |
20.4940 USDC |
| 2025-03-07 |
20.7568 USDC |
724.1429 ENS |
20.6170 USDC |
19.9470 USDC |
21.3140 USDC |
20.2200 USDC |
| 2025-03-06 |
21.0823 USDC |
179.0938 ENS |
21.3140 USDC |
20.6370 USDC |
22.1340 USDC |
20.7470 USDC |