Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
19.1512 USDC |
84.9637 ENS |
19.6530 USDC |
18.4990 USDC |
20.1340 USDC |
18.7240 USDC |
| 2025-06-19 |
19.8905 USDC |
13.5978 ENS |
20.0120 USDC |
19.5340 USDC |
20.1340 USDC |
19.7720 USDC |
| 2025-06-18 |
19.6259 USDC |
47.3382 ENS |
19.7720 USDC |
19.2990 USDC |
20.2560 USDC |
19.8920 USDC |
| 2025-06-17 |
20.0079 USDC |
78.6063 ENS |
20.5610 USDC |
19.5340 USDC |
20.5610 USDC |
19.8920 USDC |
| 2025-06-16 |
20.7457 USDC |
60.5549 ENS |
20.3510 USDC |
20.3510 USDC |
21.0770 USDC |
20.4820 USDC |
| 2025-06-15 |
20.3305 USDC |
79.4308 ENS |
20.2800 USDC |
20.2600 USDC |
20.4580 USDC |
20.3180 USDC |
| 2025-06-14 |
20.2250 USDC |
173.4651 ENS |
20.4340 USDC |
19.8430 USDC |
20.4340 USDC |
19.8430 USDC |
| 2025-06-13 |
19.8543 USDC |
593.6137 ENS |
21.0870 USDC |
19.5100 USDC |
21.0870 USDC |
20.2030 USDC |
| 2025-06-12 |
21.3589 USDC |
1,461.1373 ENS |
22.4170 USDC |
21.1840 USDC |
22.5150 USDC |
21.1840 USDC |
| 2025-06-11 |
24.1125 USDC |
3,106.0794 ENS |
24.0590 USDC |
22.4470 USDC |
24.8800 USDC |
22.4880 USDC |
| 2025-06-10 |
22.8014 USDC |
588.0503 ENS |
22.3580 USDC |
21.6810 USDC |
23.7320 USDC |
23.7000 USDC |
| 2025-06-09 |
21.9296 USDC |
87.8768 ENS |
21.6600 USDC |
21.6600 USDC |
22.0410 USDC |
21.9830 USDC |
| 2025-06-08 |
20.8638 USDC |
41.3880 ENS |
20.7690 USDC |
20.7310 USDC |
21.0280 USDC |
21.0280 USDC |
| 2025-06-07 |
20.6886 USDC |
165.1013 ENS |
20.7360 USDC |
20.6430 USDC |
20.7360 USDC |
20.6430 USDC |
| 2025-06-06 |
20.1243 USDC |
142.2785 ENS |
19.7960 USDC |
19.7510 USDC |
20.6660 USDC |
20.6660 USDC |
| 2025-06-05 |
20.4357 USDC |
1,803.1223 ENS |
21.5360 USDC |
19.5930 USDC |
21.8780 USDC |
19.9190 USDC |
| 2025-06-04 |
22.0020 USDC |
791.3311 ENS |
21.9160 USDC |
21.5310 USDC |
22.4130 USDC |
21.5310 USDC |
| 2025-06-03 |
22.0786 USDC |
456.0189 ENS |
21.6420 USDC |
21.6420 USDC |
22.3160 USDC |
22.0260 USDC |
| 2025-06-02 |
20.8902 USDC |
351.5273 ENS |
20.5350 USDC |
20.5350 USDC |
21.5540 USDC |
21.5540 USDC |
| 2025-06-01 |
20.6307 USDC |
322.4392 ENS |
20.7960 USDC |
20.2200 USDC |
21.1620 USDC |
21.1620 USDC |
| 2025-05-31 |
20.5373 USDC |
386.3043 ENS |
20.8770 USDC |
20.1670 USDC |
20.9000 USDC |
20.9000 USDC |
| 2025-05-30 |
21.9403 USDC |
294.2388 ENS |
22.7910 USDC |
20.9680 USDC |
22.7910 USDC |
20.9760 USDC |
| 2025-05-29 |
24.4132 USDC |
2,532.9245 ENS |
24.1220 USDC |
23.2420 USDC |
25.1640 USDC |
23.3520 USDC |
| 2025-05-28 |
23.2306 USDC |
674.3971 ENS |
22.8050 USDC |
22.6610 USDC |
23.8500 USDC |
22.8360 USDC |
| 2025-05-27 |
22.6295 USDC |
451.4286 ENS |
21.4960 USDC |
21.4710 USDC |
23.3950 USDC |
22.8960 USDC |
| 2025-05-26 |
22.2294 USDC |
392.2110 ENS |
22.3550 USDC |
21.8310 USDC |
22.4370 USDC |
22.0060 USDC |
| 2025-05-25 |
21.7831 USDC |
766.3852 ENS |
21.5410 USDC |
21.3030 USDC |
21.9770 USDC |
21.6640 USDC |
| 2025-05-24 |
22.2358 USDC |
109.9242 ENS |
22.5380 USDC |
22.1200 USDC |
22.5380 USDC |
22.1200 USDC |
| 2025-05-23 |
23.7562 USDC |
303.2435 ENS |
23.6420 USDC |
22.0810 USDC |
24.4740 USDC |
22.1120 USDC |
| 2025-05-22 |
23.7196 USDC |
227.6953 ENS |
23.6400 USDC |
23.4240 USDC |
24.1780 USDC |
23.7850 USDC |
| 2025-05-21 |
22.6065 USDC |
116.7232 ENS |
22.1640 USDC |
22.1640 USDC |
22.6710 USDC |
22.4100 USDC |
| 2025-05-20 |
22.5204 USDC |
1,773.9063 ENS |
22.0790 USDC |
21.4920 USDC |
22.6540 USDC |
22.1390 USDC |
| 2025-05-19 |
21.4308 USDC |
167.7425 ENS |
20.9660 USDC |
20.9660 USDC |
21.9600 USDC |
21.9480 USDC |
| 2025-05-18 |
21.3659 USDC |
128.5875 ENS |
21.4330 USDC |
20.7380 USDC |
22.4830 USDC |
20.7380 USDC |
| 2025-05-17 |
21.6307 USDC |
228.5799 ENS |
21.5550 USDC |
21.2820 USDC |
21.7950 USDC |
21.5170 USDC |
| 2025-05-16 |
22.9519 USDC |
205.4330 ENS |
22.6180 USDC |
22.4910 USDC |
23.1880 USDC |
22.5630 USDC |
| 2025-05-15 |
22.7947 USDC |
312.6898 ENS |
23.1950 USDC |
22.1190 USDC |
23.1950 USDC |
22.6820 USDC |
| 2025-05-14 |
24.6087 USDC |
956.2284 ENS |
24.9520 USDC |
23.5050 USDC |
25.1430 USDC |
23.5680 USDC |
| 2025-05-13 |
23.5683 USDC |
1,030.3044 ENS |
21.8920 USDC |
21.7610 USDC |
25.0420 USDC |
24.7340 USDC |
| 2025-05-12 |
23.5909 USDC |
197.2969 ENS |
23.4690 USDC |
22.6530 USDC |
24.4540 USDC |
22.6530 USDC |
| 2025-05-11 |
23.6240 USDC |
404.5167 ENS |
23.7080 USDC |
23.0750 USDC |
24.7120 USDC |
23.5610 USDC |
| 2025-05-10 |
22.6265 USDC |
127.8803 ENS |
22.8490 USDC |
21.9210 USDC |
23.8110 USDC |
23.8110 USDC |
| 2025-05-09 |
22.0826 USDC |
1,280.8355 ENS |
21.8890 USDC |
21.6010 USDC |
23.7310 USDC |
22.6410 USDC |
| 2025-05-08 |
19.6801 USDC |
315.2043 ENS |
18.1020 USDC |
18.1020 USDC |
21.8100 USDC |
21.8100 USDC |
| 2025-05-07 |
17.8131 USDC |
247.8391 ENS |
17.6850 USDC |
17.4830 USDC |
18.2750 USDC |
18.1140 USDC |
| 2025-05-06 |
17.4337 USDC |
244.9618 ENS |
17.5460 USDC |
16.8570 USDC |
17.6570 USDC |
17.5000 USDC |
| 2025-05-05 |
17.6190 USDC |
197.8835 ENS |
17.6970 USDC |
17.3620 USDC |
17.8290 USDC |
17.6710 USDC |
| 2025-05-04 |
18.8234 USDC |
705.1613 ENS |
18.9800 USDC |
18.6040 USDC |
19.5310 USDC |
18.6830 USDC |
| 2025-05-03 |
18.7752 USDC |
168.6344 ENS |
18.5680 USDC |
18.4400 USDC |
18.8610 USDC |
18.8610 USDC |
| 2025-05-02 |
18.7263 USDC |
117.0544 ENS |
18.6680 USDC |
18.3270 USDC |
19.0870 USDC |
18.7130 USDC |