Identifier on OKEx: ENS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
20.6733 USDC |
254.2259 ENS |
20.5040 USDC |
20.3200 USDC |
21.3140 USDC |
21.1390 USDC |
| 2025-03-04 |
19.6079 USDC |
357.1568 ENS |
20.2200 USDC |
18.5800 USDC |
20.7670 USDC |
20.4940 USDC |
| 2025-03-03 |
22.5349 USDC |
198.9728 ENS |
24.0480 USDC |
20.2200 USDC |
24.0480 USDC |
20.4940 USDC |
| 2025-03-02 |
23.1815 USDC |
145.6540 ENS |
21.2110 USDC |
20.7670 USDC |
24.5770 USDC |
24.2290 USDC |
| 2025-03-01 |
21.5123 USDC |
22.6927 ENS |
21.8600 USDC |
20.7670 USDC |
21.8600 USDC |
21.3140 USDC |
| 2025-02-28 |
20.4731 USDC |
317.2667 ENS |
21.5870 USDC |
19.6740 USDC |
21.5870 USDC |
21.5870 USDC |
| 2025-02-27 |
21.9234 USDC |
40.5957 ENS |
21.8600 USDC |
21.3140 USDC |
22.6800 USDC |
21.8600 USDC |
| 2025-02-26 |
21.7447 USDC |
89.6426 ENS |
22.9540 USDC |
21.2700 USDC |
23.2270 USDC |
22.2170 USDC |
| 2025-02-25 |
22.6318 USDC |
134.3802 ENS |
23.8040 USDC |
21.8600 USDC |
23.8040 USDC |
23.2270 USDC |
| 2025-02-24 |
26.1533 USDC |
547.0391 ENS |
26.2550 USDC |
23.6560 USDC |
26.4780 USDC |
23.6560 USDC |
| 2025-02-23 |
27.8753 USDC |
22.7783 ENS |
27.0800 USDC |
27.0800 USDC |
27.9290 USDC |
27.8250 USDC |
| 2025-02-22 |
26.2550 USDC |
16.6448 ENS |
26.2550 USDC |
26.2550 USDC |
26.2550 USDC |
26.2550 USDC |
| 2025-02-21 |
27.5112 USDC |
575.6686 ENS |
27.1150 USDC |
26.4250 USDC |
28.4280 USDC |
26.4770 USDC |
| 2025-02-20 |
26.8378 USDC |
736.9294 ENS |
26.8140 USDC |
26.6890 USDC |
26.8850 USDC |
26.6890 USDC |
| 2025-02-19 |
27.0129 USDC |
261.1793 ENS |
27.0190 USDC |
26.6120 USDC |
27.0430 USDC |
26.6120 USDC |
| 2025-02-18 |
26.4579 USDC |
135.2893 ENS |
26.8020 USDC |
25.3770 USDC |
26.8350 USDC |
25.5890 USDC |
| 2025-02-17 |
26.7305 USDC |
128.1535 ENS |
25.9220 USDC |
25.6980 USDC |
28.5500 USDC |
26.7660 USDC |
| 2025-02-16 |
26.1839 USDC |
262.8763 ENS |
26.5420 USDC |
25.8770 USDC |
26.5660 USDC |
26.0040 USDC |
| 2025-02-15 |
27.0261 USDC |
434.3745 ENS |
27.2000 USDC |
26.4840 USDC |
27.2320 USDC |
26.5320 USDC |
| 2025-02-14 |
27.3424 USDC |
14.1862 ENS |
27.2310 USDC |
27.2310 USDC |
27.4340 USDC |
27.3230 USDC |
| 2025-02-13 |
26.8528 USDC |
192.7968 ENS |
27.5350 USDC |
26.6980 USDC |
27.5350 USDC |
26.8340 USDC |
| 2025-02-12 |
25.7132 USDC |
407.3160 ENS |
25.5260 USDC |
25.3970 USDC |
27.4290 USDC |
27.4040 USDC |
| 2025-02-11 |
26.2656 USDC |
439.2022 ENS |
26.3750 USDC |
25.0760 USDC |
26.5500 USDC |
25.3440 USDC |
| 2025-02-10 |
25.8448 USDC |
1,127.8810 ENS |
24.6740 USDC |
24.6740 USDC |
26.0210 USDC |
25.8600 USDC |
| 2025-02-09 |
24.8311 USDC |
68.6374 ENS |
25.3170 USDC |
24.5570 USDC |
25.3170 USDC |
24.6740 USDC |
| 2025-02-08 |
24.6692 USDC |
57.4985 ENS |
25.1950 USDC |
24.6090 USDC |
25.1950 USDC |
24.6170 USDC |
| 2025-02-07 |
25.8409 USDC |
267.4290 ENS |
25.8400 USDC |
25.1950 USDC |
27.1860 USDC |
25.1950 USDC |
| 2025-02-06 |
27.1848 USDC |
3,391.8716 ENS |
28.0490 USDC |
25.8820 USDC |
28.2000 USDC |
25.9110 USDC |
| 2025-02-05 |
27.5384 USDC |
205.7321 ENS |
26.8950 USDC |
26.4500 USDC |
28.3500 USDC |
27.3840 USDC |
| 2025-02-04 |
27.2786 USDC |
607.8309 ENS |
29.3000 USDC |
26.1280 USDC |
29.3000 USDC |
26.6870 USDC |
| 2025-02-03 |
25.5504 USDC |
964.3345 ENS |
26.5860 USDC |
22.1910 USDC |
30.2500 USDC |
29.0620 USDC |
| 2025-02-02 |
28.0299 USDC |
601.0169 ENS |
31.7440 USDC |
26.7290 USDC |
31.7440 USDC |
27.4850 USDC |
| 2025-02-01 |
33.2950 USDC |
113.9449 ENS |
33.8400 USDC |
31.1320 USDC |
35.1320 USDC |
31.2200 USDC |
| 2025-01-31 |
33.9417 USDC |
256.5930 ENS |
32.9180 USDC |
32.9070 USDC |
35.7870 USDC |
34.4910 USDC |
| 2025-01-30 |
33.0702 USDC |
95.5102 ENS |
31.4340 USDC |
31.2900 USDC |
33.8600 USDC |
33.2210 USDC |
| 2025-01-29 |
31.4085 USDC |
922.7998 ENS |
31.1640 USDC |
30.6620 USDC |
32.3360 USDC |
31.6090 USDC |
| 2025-01-28 |
31.8963 USDC |
69.1193 ENS |
31.6090 USDC |
30.5760 USDC |
32.6350 USDC |
30.5760 USDC |
| 2025-01-27 |
30.4996 USDC |
403.3585 ENS |
32.6140 USDC |
30.1720 USDC |
32.6140 USDC |
31.7250 USDC |
| 2025-01-26 |
33.9061 USDC |
94.7913 ENS |
33.9350 USDC |
32.8220 USDC |
34.8100 USDC |
32.8880 USDC |
| 2025-01-25 |
34.1426 USDC |
30.5087 ENS |
33.8400 USDC |
33.5920 USDC |
34.6200 USDC |
34.2230 USDC |
| 2025-01-24 |
36.6196 USDC |
825.3918 ENS |
36.0530 USDC |
33.9350 USDC |
36.7920 USDC |
33.9350 USDC |
| 2025-01-23 |
34.2863 USDC |
150.0023 ENS |
33.8400 USDC |
32.9170 USDC |
35.7870 USDC |
35.7870 USDC |
| 2025-01-22 |
34.7383 USDC |
178.1840 ENS |
35.6890 USDC |
33.9350 USDC |
35.7870 USDC |
34.0210 USDC |
| 2025-01-21 |
34.2654 USDC |
186.2019 ENS |
33.9350 USDC |
32.5860 USDC |
35.7870 USDC |
34.9830 USDC |
| 2025-01-20 |
35.1255 USDC |
1,631.4487 ENS |
32.9170 USDC |
32.0000 USDC |
37.1660 USDC |
34.1530 USDC |
| 2025-01-19 |
34.8987 USDC |
812.9750 ENS |
33.9240 USDC |
31.2900 USDC |
37.5460 USDC |
33.2770 USDC |
| 2025-01-18 |
33.9184 USDC |
367.2744 ENS |
36.4200 USDC |
33.0870 USDC |
36.7920 USDC |
33.9180 USDC |
| 2025-01-17 |
35.2408 USDC |
679.3282 ENS |
33.5510 USDC |
33.5510 USDC |
36.4520 USDC |
36.1720 USDC |
| 2025-01-16 |
33.7943 USDC |
407.9883 ENS |
34.4910 USDC |
32.6610 USDC |
35.4590 USDC |
32.7670 USDC |
| 2025-01-15 |
32.4653 USDC |
493.1704 ENS |
31.7740 USDC |
30.8030 USDC |
34.3630 USDC |
34.3440 USDC |