Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
17.7355 USDT |
57,180.9760 ENS |
17.3910 USDT |
16.8688 USDT |
18.2777 USDT |
17.1246 USDT |
| 2024-08-06 |
17.4329 USDT |
78,882.2680 ENS |
16.4659 USDT |
16.4430 USDT |
18.0614 USDT |
17.7189 USDT |
| 2024-08-05 |
16.0855 USDT |
93,980.7990 ENS |
18.5344 USDT |
14.3215 USDT |
18.7545 USDT |
16.6035 USDT |
| 2024-08-04 |
19.7780 USDT |
81,537.5340 ENS |
20.6660 USDT |
18.2010 USDT |
20.9320 USDT |
18.6158 USDT |
| 2024-08-03 |
21.6207 USDT |
63,413.4140 ENS |
22.2242 USDT |
20.3725 USDT |
22.3648 USDT |
20.5969 USDT |
| 2024-08-02 |
23.3928 USDT |
74,139.2670 ENS |
24.2774 USDT |
22.1473 USDT |
24.5325 USDT |
22.4547 USDT |
| 2024-08-01 |
24.2220 USDT |
74,066.4900 ENS |
25.3840 USDT |
22.6349 USDT |
25.5845 USDT |
24.2338 USDT |
| 2024-07-31 |
26.4303 USDT |
48,945.0180 ENS |
26.4380 USDT |
25.9037 USDT |
26.9736 USDT |
25.9037 USDT |
| 2024-07-30 |
27.4256 USDT |
72,539.4480 ENS |
27.4973 USDT |
26.1820 USDT |
28.1169 USDT |
26.7771 USDT |
| 2024-07-29 |
27.2946 USDT |
64,493.2390 ENS |
26.5717 USDT |
26.5234 USDT |
28.5104 USDT |
27.5363 USDT |
| 2024-07-28 |
26.7386 USDT |
58,015.4000 ENS |
26.7269 USDT |
26.0238 USDT |
27.4102 USDT |
26.6972 USDT |
| 2024-07-27 |
26.6216 USDT |
50,518.8300 ENS |
26.9898 USDT |
26.0550 USDT |
27.1317 USDT |
26.2552 USDT |
| 2024-07-26 |
26.8223 USDT |
81,992.8090 ENS |
26.3516 USDT |
26.1485 USDT |
27.4950 USDT |
27.0319 USDT |
| 2024-07-25 |
26.1264 USDT |
68,315.9990 ENS |
27.3592 USDT |
25.5315 USDT |
27.4363 USDT |
25.9918 USDT |
| 2024-07-24 |
28.3562 USDT |
97,551.1430 ENS |
29.5557 USDT |
27.0633 USDT |
29.8433 USDT |
27.1397 USDT |
| 2024-07-23 |
28.4074 USDT |
87,862.1300 ENS |
25.6535 USDT |
25.6090 USDT |
30.2569 USDT |
29.4920 USDT |
| 2024-07-22 |
26.2904 USDT |
92,395.6250 ENS |
27.2960 USDT |
25.5476 USDT |
27.6897 USDT |
25.7202 USDT |
| 2024-07-21 |
26.3099 USDT |
39,347.8010 ENS |
26.5204 USDT |
25.4466 USDT |
26.8134 USDT |
26.8051 USDT |
| 2024-07-20 |
26.4592 USDT |
61,001.1950 ENS |
26.6600 USDT |
26.0686 USDT |
26.9167 USDT |
26.4401 USDT |
| 2024-07-19 |
25.8989 USDT |
61,319.9930 ENS |
26.0191 USDT |
25.3414 USDT |
26.5240 USDT |
26.4788 USDT |
| 2024-07-18 |
26.3079 USDT |
91,291.1640 ENS |
26.1270 USDT |
25.5626 USDT |
27.1277 USDT |
26.0443 USDT |
| 2024-07-17 |
27.0757 USDT |
85,693.9080 ENS |
27.1106 USDT |
26.3034 USDT |
27.6938 USDT |
26.3370 USDT |
| 2024-07-16 |
27.3015 USDT |
86,871.4910 ENS |
28.5466 USDT |
26.4722 USDT |
28.6471 USDT |
27.2379 USDT |
| 2024-07-15 |
26.9981 USDT |
62,146.3370 ENS |
26.3620 USDT |
26.2990 USDT |
28.1561 USDT |
27.9949 USDT |
| 2024-07-14 |
25.8051 USDT |
56,083.2940 ENS |
25.4325 USDT |
25.2301 USDT |
26.6119 USDT |
26.3537 USDT |
| 2024-07-13 |
25.4853 USDT |
38,522.7020 ENS |
25.6607 USDT |
24.8980 USDT |
26.1339 USDT |
24.8980 USDT |
| 2024-07-12 |
25.7122 USDT |
85,645.5770 ENS |
25.7437 USDT |
24.9749 USDT |
26.6204 USDT |
25.4610 USDT |
| 2024-07-11 |
26.2798 USDT |
51,826.8220 ENS |
27.1545 USDT |
25.7209 USDT |
27.1545 USDT |
26.0030 USDT |
| 2024-07-10 |
27.1015 USDT |
49,717.9370 ENS |
27.4872 USDT |
26.7026 USDT |
27.6640 USDT |
27.1309 USDT |
| 2024-07-09 |
26.9287 USDT |
36,881.7820 ENS |
26.8972 USDT |
25.8356 USDT |
30.6586 USDT |
27.3991 USDT |
| 2024-07-08 |
25.2029 USDT |
29,704.2700 ENS |
23.4399 USDT |
22.3846 USDT |
27.2855 USDT |
27.1550 USDT |
| 2024-07-07 |
24.7253 USDT |
83,864.0880 ENS |
26.1690 USDT |
23.5650 USDT |
26.2334 USDT |
24.4783 USDT |
| 2024-07-06 |
24.4655 USDT |
28,082.2690 ENS |
22.8162 USDT |
22.5355 USDT |
26.3183 USDT |
26.2686 USDT |
| 2024-07-05 |
22.2955 USDT |
41,326.9380 ENS |
22.6785 USDT |
20.3575 USDT |
23.8076 USDT |
23.0608 USDT |
| 2024-07-04 |
25.4416 USDT |
84,854.6350 ENS |
25.2496 USDT |
23.5939 USDT |
26.6649 USDT |
23.6509 USDT |
| 2024-07-03 |
28.0064 USDT |
53,557.1420 ENS |
30.9469 USDT |
25.7967 USDT |
31.1187 USDT |
25.8934 USDT |
| 2024-07-02 |
31.6000 USDT |
56,335.4120 ENS |
31.7547 USDT |
30.2049 USDT |
32.3287 USDT |
30.9398 USDT |
| 2024-07-01 |
31.9642 USDT |
71,697.8230 ENS |
31.0632 USDT |
30.6933 USDT |
34.3606 USDT |
31.6795 USDT |
| 2024-06-30 |
26.4803 USDT |
61,780.9570 ENS |
25.7390 USDT |
25.0117 USDT |
28.9260 USDT |
28.8590 USDT |
| 2024-06-29 |
27.4622 USDT |
85,750.3090 ENS |
27.0417 USDT |
26.3155 USDT |
28.8717 USDT |
26.4067 USDT |
| 2024-06-28 |
27.2975 USDT |
81,145.1670 ENS |
27.1421 USDT |
26.6049 USDT |
28.8737 USDT |
26.9496 USDT |
| 2024-06-27 |
25.6378 USDT |
76,294.3130 ENS |
24.2371 USDT |
24.1656 USDT |
27.2467 USDT |
27.1646 USDT |
| 2024-06-26 |
24.7259 USDT |
25,796.1350 ENS |
24.7840 USDT |
23.5960 USDT |
25.4632 USDT |
23.6401 USDT |
| 2024-06-25 |
23.5521 USDT |
23,870.0260 ENS |
23.8860 USDT |
22.6050 USDT |
25.6090 USDT |
25.3599 USDT |
| 2024-06-24 |
22.6845 USDT |
52,630.0080 ENS |
23.2375 USDT |
21.3595 USDT |
23.3914 USDT |
22.4904 USDT |
| 2024-06-23 |
24.1005 USDT |
56,921.0030 ENS |
25.0717 USDT |
23.0880 USDT |
25.7045 USDT |
23.4084 USDT |
| 2024-06-22 |
25.7869 USDT |
15,099.4960 ENS |
26.3547 USDT |
25.1502 USDT |
26.3836 USDT |
25.4654 USDT |
| 2024-06-21 |
26.3809 USDT |
20,345.8540 ENS |
26.0216 USDT |
25.2524 USDT |
27.3618 USDT |
26.6926 USDT |
| 2024-06-20 |
26.3357 USDT |
20,436.0200 ENS |
26.7167 USDT |
24.8117 USDT |
27.4680 USDT |
25.8525 USDT |
| 2024-06-19 |
26.4603 USDT |
26,634.7510 ENS |
25.2300 USDT |
24.8286 USDT |
27.2049 USDT |
26.9060 USDT |