Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-10 |
10.4181 USDT |
90,788.9040 ENS |
10.3520 USDT |
10.0917 USDT |
10.6697 USDT |
10.5997 USDT |
| 2023-05-09 |
10.3566 USDT |
72,336.7290 ENS |
10.3681 USDT |
10.2339 USDT |
10.4873 USDT |
10.3189 USDT |
| 2023-05-08 |
10.4241 USDT |
111,686.4600 ENS |
10.9689 USDT |
9.9050 USDT |
11.0571 USDT |
10.1341 USDT |
| 2023-05-07 |
11.1619 USDT |
55,120.3540 ENS |
11.2021 USDT |
10.9986 USDT |
11.2679 USDT |
11.0256 USDT |
| 2023-05-06 |
11.4391 USDT |
135,037.2040 ENS |
12.0085 USDT |
11.0044 USDT |
12.1125 USDT |
11.2679 USDT |
| 2023-05-05 |
11.9125 USDT |
77,751.1150 ENS |
11.9002 USDT |
11.6936 USDT |
12.1777 USDT |
12.0452 USDT |
| 2023-05-04 |
11.9237 USDT |
71,731.4250 ENS |
11.9728 USDT |
11.7605 USDT |
12.0396 USDT |
11.9062 USDT |
| 2023-05-03 |
11.5750 USDT |
57,142.2490 ENS |
11.7951 USDT |
11.3481 USDT |
11.9145 USDT |
11.9133 USDT |
| 2023-05-02 |
11.6094 USDT |
57,534.3350 ENS |
11.6166 USDT |
11.4891 USDT |
11.8297 USDT |
11.7836 USDT |
| 2023-05-01 |
11.7033 USDT |
79,369.7160 ENS |
11.9772 USDT |
11.4100 USDT |
12.0403 USDT |
11.5102 USDT |
| 2023-04-30 |
12.2049 USDT |
53,848.4110 ENS |
12.3273 USDT |
11.9617 USDT |
12.3696 USDT |
12.0836 USDT |
| 2023-04-29 |
12.3403 USDT |
54,357.7170 ENS |
12.2372 USDT |
12.1719 USDT |
12.4734 USDT |
12.3289 USDT |
| 2023-04-28 |
12.0967 USDT |
50,965.7520 ENS |
12.1718 USDT |
11.9729 USDT |
12.1964 USDT |
12.1833 USDT |
| 2023-04-27 |
12.0779 USDT |
113,860.1180 ENS |
11.8742 USDT |
11.8350 USDT |
12.2848 USDT |
12.1655 USDT |
| 2023-04-26 |
12.0861 USDT |
190,697.6590 ENS |
12.1453 USDT |
11.2562 USDT |
12.7891 USDT |
11.7331 USDT |
| 2023-04-25 |
11.8729 USDT |
77,023.2600 ENS |
12.0967 USDT |
11.6168 USDT |
12.1970 USDT |
12.1487 USDT |
| 2023-04-24 |
12.0179 USDT |
62,138.5650 ENS |
12.0117 USDT |
11.8031 USDT |
12.1812 USDT |
12.0818 USDT |
| 2023-04-23 |
12.0922 USDT |
53,798.3830 ENS |
12.2529 USDT |
11.7489 USDT |
12.2634 USDT |
12.0339 USDT |
| 2023-04-22 |
11.9309 USDT |
77,606.7560 ENS |
11.9495 USDT |
11.6730 USDT |
12.2526 USDT |
12.1795 USDT |
| 2023-04-21 |
12.5906 USDT |
168,366.7990 ENS |
12.9001 USDT |
11.9786 USDT |
13.0395 USDT |
12.1528 USDT |
| 2023-04-20 |
13.0697 USDT |
175,735.4380 ENS |
13.2091 USDT |
12.6495 USDT |
13.3903 USDT |
12.9371 USDT |
| 2023-04-19 |
13.4921 USDT |
205,047.9330 ENS |
14.4699 USDT |
12.8591 USDT |
14.4788 USDT |
13.2895 USDT |
| 2023-04-18 |
14.3959 USDT |
126,250.4380 ENS |
14.1424 USDT |
13.9249 USDT |
14.7454 USDT |
14.3497 USDT |
| 2023-04-17 |
14.1304 USDT |
158,497.9900 ENS |
14.6312 USDT |
13.8692 USDT |
14.6382 USDT |
14.1604 USDT |
| 2023-04-16 |
14.6808 USDT |
209,488.1150 ENS |
13.9137 USDT |
13.7216 USDT |
15.3534 USDT |
14.6643 USDT |
| 2023-04-15 |
13.9306 USDT |
99,733.1280 ENS |
14.0078 USDT |
13.7897 USDT |
14.0886 USDT |
13.9265 USDT |
| 2023-04-14 |
14.0412 USDT |
198,052.3880 ENS |
13.6788 USDT |
13.6066 USDT |
14.3823 USDT |
14.0814 USDT |
| 2023-04-13 |
13.5275 USDT |
128,276.5520 ENS |
13.4452 USDT |
13.2562 USDT |
13.7182 USDT |
13.6385 USDT |
| 2023-04-12 |
13.0752 USDT |
116,900.1690 ENS |
13.2077 USDT |
12.7016 USDT |
13.4433 USDT |
13.2434 USDT |
| 2023-04-11 |
13.2076 USDT |
77,948.4850 ENS |
13.2379 USDT |
13.0677 USDT |
13.3425 USDT |
13.1704 USDT |
| 2023-04-10 |
12.9177 USDT |
59,810.1760 ENS |
12.8516 USDT |
12.7815 USDT |
13.1511 USDT |
13.0701 USDT |
| 2023-04-09 |
12.7479 USDT |
47,447.9650 ENS |
12.8597 USDT |
12.5530 USDT |
12.9564 USDT |
12.8795 USDT |
| 2023-04-08 |
12.9606 USDT |
52,977.9150 ENS |
13.0002 USDT |
12.7929 USDT |
13.0818 USDT |
12.8615 USDT |
| 2023-04-07 |
13.0173 USDT |
88,473.3980 ENS |
13.1713 USDT |
12.8124 USDT |
13.2001 USDT |
12.9599 USDT |
| 2023-04-06 |
13.2201 USDT |
101,360.2970 ENS |
13.3744 USDT |
13.0368 USDT |
13.3942 USDT |
13.1296 USDT |
| 2023-04-05 |
13.5132 USDT |
148,992.7310 ENS |
13.4637 USDT |
13.1578 USDT |
13.8210 USDT |
13.3257 USDT |
| 2023-04-04 |
13.3193 USDT |
84,478.4670 ENS |
13.1094 USDT |
12.9915 USDT |
13.5583 USDT |
13.5447 USDT |
| 2023-04-03 |
13.1243 USDT |
73,925.4000 ENS |
13.2119 USDT |
12.7987 USDT |
13.3542 USDT |
12.9674 USDT |
| 2023-04-02 |
13.3576 USDT |
68,663.2400 ENS |
13.5487 USDT |
13.0289 USDT |
13.6414 USDT |
13.2045 USDT |
| 2023-04-01 |
13.4290 USDT |
43,581.2100 ENS |
13.4631 USDT |
13.2799 USDT |
13.5838 USDT |
13.4939 USDT |
| 2023-03-31 |
13.3653 USDT |
74,161.2990 ENS |
13.2885 USDT |
13.1288 USDT |
13.5752 USDT |
13.4223 USDT |
| 2023-03-30 |
13.3732 USDT |
104,355.6440 ENS |
13.5796 USDT |
13.1053 USDT |
13.7803 USDT |
13.2759 USDT |
| 2023-03-29 |
13.3776 USDT |
100,651.6260 ENS |
13.0458 USDT |
13.0238 USDT |
13.5783 USDT |
13.4527 USDT |
| 2023-03-28 |
12.8244 USDT |
114,730.7970 ENS |
12.6518 USDT |
12.5225 USDT |
13.2745 USDT |
13.1135 USDT |
| 2023-03-27 |
12.7888 USDT |
134,392.5840 ENS |
13.2447 USDT |
12.2664 USDT |
13.2691 USDT |
12.5708 USDT |
| 2023-03-26 |
13.1900 USDT |
62,812.0590 ENS |
13.1061 USDT |
13.0254 USDT |
13.3911 USDT |
13.2727 USDT |
| 2023-03-25 |
13.1883 USDT |
74,459.1430 ENS |
13.3774 USDT |
12.8624 USDT |
13.4713 USDT |
13.1116 USDT |
| 2023-03-24 |
13.5948 USDT |
114,636.6930 ENS |
13.9193 USDT |
13.1444 USDT |
14.0671 USDT |
13.1799 USDT |
| 2023-03-23 |
13.7780 USDT |
187,401.2320 ENS |
13.5283 USDT |
13.4835 USDT |
14.1319 USDT |
13.8551 USDT |
| 2023-03-22 |
13.9060 USDT |
245,050.0520 ENS |
14.1696 USDT |
13.1453 USDT |
14.3182 USDT |
13.3497 USDT |