Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-21 |
13.8364 USDT |
197,209.5540 ENS |
13.6127 USDT |
13.2787 USDT |
14.3849 USDT |
14.1093 USDT |
| 2023-03-20 |
14.0549 USDT |
211,289.1140 ENS |
14.3916 USDT |
13.4662 USDT |
14.7436 USDT |
13.6648 USDT |
| 2023-03-19 |
14.4334 USDT |
193,805.9140 ENS |
14.1961 USDT |
13.9907 USDT |
14.7930 USDT |
14.4450 USDT |
| 2023-03-18 |
14.7248 USDT |
290,130.8500 ENS |
14.7309 USDT |
14.0202 USDT |
15.0815 USDT |
14.3635 USDT |
| 2023-03-17 |
14.2555 USDT |
359,681.3380 ENS |
13.5710 USDT |
13.3203 USDT |
14.8503 USDT |
14.2779 USDT |
| 2023-03-16 |
13.1270 USDT |
329,971.5410 ENS |
12.5773 USDT |
12.2717 USDT |
14.0420 USDT |
13.5774 USDT |
| 2023-03-15 |
13.2445 USDT |
331,268.9460 ENS |
13.8596 USDT |
12.2283 USDT |
14.2072 USDT |
12.5277 USDT |
| 2023-03-14 |
13.6004 USDT |
429,075.3740 ENS |
13.1548 USDT |
12.7572 USDT |
14.4914 USDT |
13.8752 USDT |
| 2023-03-13 |
13.0628 USDT |
263,922.0020 ENS |
13.0192 USDT |
12.3714 USDT |
13.5524 USDT |
13.1875 USDT |
| 2023-03-12 |
12.1585 USDT |
120,510.7090 ENS |
12.1474 USDT |
11.8362 USDT |
12.7460 USDT |
12.7368 USDT |
| 2023-03-11 |
11.9945 USDT |
198,200.7160 ENS |
12.3965 USDT |
11.4807 USDT |
12.6815 USDT |
11.9420 USDT |
| 2023-03-10 |
12.0878 USDT |
182,244.7020 ENS |
12.1240 USDT |
11.4917 USDT |
12.4764 USDT |
12.4134 USDT |
| 2023-03-09 |
12.7373 USDT |
139,533.9290 ENS |
12.8010 USDT |
11.8814 USDT |
13.3028 USDT |
12.0869 USDT |
| 2023-03-08 |
13.3782 USDT |
93,011.9680 ENS |
13.8811 USDT |
12.9993 USDT |
13.9146 USDT |
13.0853 USDT |
| 2023-03-07 |
13.7999 USDT |
89,503.9430 ENS |
13.8307 USDT |
13.3361 USDT |
14.1853 USDT |
13.5963 USDT |
| 2023-03-06 |
13.7250 USDT |
86,890.1700 ENS |
13.7928 USDT |
13.5055 USDT |
14.0627 USDT |
13.9712 USDT |
| 2023-03-05 |
14.0072 USDT |
89,539.3580 ENS |
13.9773 USDT |
13.7460 USDT |
14.2452 USDT |
13.9748 USDT |
| 2023-03-04 |
14.0704 USDT |
110,617.3740 ENS |
14.2109 USDT |
13.7245 USDT |
14.3301 USDT |
13.7594 USDT |
| 2023-03-03 |
14.4031 USDT |
155,636.0300 ENS |
15.6134 USDT |
13.9376 USDT |
15.6134 USDT |
14.0477 USDT |
| 2023-03-02 |
15.5370 USDT |
90,125.7360 ENS |
16.0955 USDT |
15.1875 USDT |
16.2237 USDT |
15.4160 USDT |
| 2023-03-01 |
15.8512 USDT |
100,838.1490 ENS |
15.2304 USDT |
15.1886 USDT |
16.2330 USDT |
15.7052 USDT |
| 2023-02-28 |
15.9525 USDT |
98,757.2040 ENS |
16.3294 USDT |
15.5244 USDT |
16.4345 USDT |
15.6402 USDT |
| 2023-02-27 |
16.3291 USDT |
118,967.0120 ENS |
16.3509 USDT |
15.8911 USDT |
16.7926 USDT |
16.0727 USDT |
| 2023-02-26 |
15.5802 USDT |
91,166.2950 ENS |
15.0529 USDT |
14.8992 USDT |
16.2882 USDT |
16.1694 USDT |
| 2023-02-25 |
15.2920 USDT |
88,610.2430 ENS |
15.6861 USDT |
14.8147 USDT |
15.7475 USDT |
14.9066 USDT |
| 2023-02-24 |
16.3255 USDT |
132,621.0880 ENS |
16.3854 USDT |
15.5350 USDT |
16.8889 USDT |
16.0722 USDT |
| 2023-02-23 |
16.4535 USDT |
115,768.3800 ENS |
16.3207 USDT |
15.9997 USDT |
16.7759 USDT |
16.3813 USDT |
| 2023-02-22 |
15.9676 USDT |
164,369.3200 ENS |
16.4519 USDT |
15.5515 USDT |
16.4556 USDT |
16.2464 USDT |
| 2023-02-21 |
16.9720 USDT |
240,560.5680 ENS |
17.6715 USDT |
16.1119 USDT |
17.7805 USDT |
16.3890 USDT |
| 2023-02-20 |
17.4424 USDT |
407,281.9990 ENS |
16.4356 USDT |
16.3428 USDT |
18.0974 USDT |
17.5633 USDT |
| 2023-02-19 |
16.2943 USDT |
299,232.1680 ENS |
16.0647 USDT |
15.6094 USDT |
16.9593 USDT |
16.7264 USDT |
| 2023-02-18 |
15.9309 USDT |
214,508.5780 ENS |
15.3561 USDT |
15.1958 USDT |
16.4681 USDT |
16.1495 USDT |
| 2023-02-17 |
14.9673 USDT |
203,950.2730 ENS |
14.4985 USDT |
14.4514 USDT |
15.6651 USDT |
15.6651 USDT |
| 2023-02-16 |
15.7981 USDT |
256,377.4500 ENS |
15.4350 USDT |
15.1560 USDT |
16.3645 USDT |
15.1560 USDT |
| 2023-02-15 |
14.6634 USDT |
147,564.2910 ENS |
14.4568 USDT |
14.2598 USDT |
15.3723 USDT |
15.3465 USDT |
| 2023-02-14 |
14.0267 USDT |
182,610.0420 ENS |
13.8515 USDT |
13.5816 USDT |
14.5505 USDT |
14.4800 USDT |
| 2023-02-13 |
13.6862 USDT |
174,670.9330 ENS |
14.1267 USDT |
13.3051 USDT |
14.2103 USDT |
13.6188 USDT |
| 2023-02-12 |
14.3930 USDT |
79,941.2910 ENS |
14.4232 USDT |
14.1514 USDT |
14.6337 USDT |
14.4604 USDT |
| 2023-02-11 |
14.1270 USDT |
92,466.5620 ENS |
13.9537 USDT |
13.7598 USDT |
14.4758 USDT |
14.4327 USDT |
| 2023-02-10 |
13.9471 USDT |
195,454.7910 ENS |
13.9944 USDT |
13.6568 USDT |
14.1424 USDT |
13.9937 USDT |
| 2023-02-09 |
14.8292 USDT |
232,621.9090 ENS |
15.3829 USDT |
14.0584 USDT |
15.5155 USDT |
14.1977 USDT |
| 2023-02-08 |
15.8096 USDT |
164,102.6340 ENS |
16.0600 USDT |
15.1693 USDT |
16.1992 USDT |
15.2511 USDT |
| 2023-02-07 |
15.4441 USDT |
178,834.0180 ENS |
14.8432 USDT |
14.7581 USDT |
16.0986 USDT |
15.9758 USDT |
| 2023-02-06 |
15.0837 USDT |
146,279.8520 ENS |
15.2369 USDT |
14.6228 USDT |
15.4048 USDT |
14.9418 USDT |
| 2023-02-05 |
15.6210 USDT |
138,213.3500 ENS |
15.9845 USDT |
15.0141 USDT |
16.1518 USDT |
15.1805 USDT |
| 2023-02-04 |
16.3355 USDT |
135,669.0110 ENS |
16.5837 USDT |
15.9595 USDT |
16.8605 USDT |
16.1262 USDT |
| 2023-02-03 |
16.0643 USDT |
161,247.6880 ENS |
16.3201 USDT |
15.7142 USDT |
16.4043 USDT |
16.2580 USDT |
| 2023-02-02 |
16.8149 USDT |
198,260.5320 ENS |
16.3512 USDT |
16.2364 USDT |
17.3097 USDT |
17.1715 USDT |
| 2023-02-01 |
15.7261 USDT |
190,240.6040 ENS |
15.9189 USDT |
14.9737 USDT |
16.2824 USDT |
16.1486 USDT |
| 2023-01-31 |
15.9848 USDT |
230,616.4260 ENS |
16.2021 USDT |
15.6893 USDT |
16.5276 USDT |
15.9308 USDT |