Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-30 |
15.5044 USDT |
247,510.7590 ENS |
16.0960 USDT |
14.8952 USDT |
16.2523 USDT |
15.4095 USDT |
| 2023-01-29 |
16.0838 USDT |
111,959.6080 ENS |
15.9661 USDT |
15.6231 USDT |
16.4675 USDT |
16.2407 USDT |
| 2023-01-28 |
16.4163 USDT |
195,470.7890 ENS |
16.7489 USDT |
15.8254 USDT |
16.9095 USDT |
15.9344 USDT |
| 2023-01-27 |
15.8941 USDT |
313,510.6090 ENS |
15.2686 USDT |
14.7870 USDT |
17.0263 USDT |
16.8581 USDT |
| 2023-01-26 |
15.1085 USDT |
219,920.8570 ENS |
14.9045 USDT |
14.7732 USDT |
15.4974 USDT |
15.1114 USDT |
| 2023-01-25 |
13.8935 USDT |
170,272.4860 ENS |
13.8655 USDT |
13.4346 USDT |
14.4105 USDT |
14.3263 USDT |
| 2023-01-24 |
14.8986 USDT |
104,861.7570 ENS |
14.8535 USDT |
14.5118 USDT |
15.1749 USDT |
14.7144 USDT |
| 2023-01-23 |
14.9327 USDT |
177,533.5330 ENS |
14.4890 USDT |
14.4890 USDT |
15.3171 USDT |
14.8618 USDT |
| 2023-01-22 |
14.6606 USDT |
177,804.3640 ENS |
14.5998 USDT |
14.3460 USDT |
15.2119 USDT |
14.9349 USDT |
| 2023-01-21 |
15.0314 USDT |
155,301.9290 ENS |
15.1443 USDT |
14.7127 USDT |
15.4513 USDT |
14.9381 USDT |
| 2023-01-20 |
14.1732 USDT |
100,192.9240 ENS |
14.0346 USDT |
13.9344 USDT |
14.7832 USDT |
14.6853 USDT |
| 2023-01-19 |
13.6825 USDT |
181,464.0410 ENS |
13.5144 USDT |
13.3536 USDT |
14.0697 USDT |
13.9977 USDT |
| 2023-01-18 |
14.0905 USDT |
221,812.9870 ENS |
14.1576 USDT |
13.1446 USDT |
14.7051 USDT |
13.6969 USDT |
| 2023-01-17 |
14.6158 USDT |
244,716.4810 ENS |
14.8335 USDT |
14.3675 USDT |
14.8989 USDT |
14.4300 USDT |
| 2023-01-16 |
14.3378 USDT |
314,334.6120 ENS |
14.0543 USDT |
13.6638 USDT |
15.3472 USDT |
14.8208 USDT |
| 2023-01-15 |
13.6975 USDT |
298,153.9010 ENS |
13.9715 USDT |
13.2965 USDT |
14.2851 USDT |
14.1247 USDT |
| 2023-01-14 |
13.8154 USDT |
414,851.1580 ENS |
13.3825 USDT |
13.1131 USDT |
14.4370 USDT |
13.9429 USDT |
| 2023-01-13 |
12.9509 USDT |
182,676.0060 ENS |
12.7139 USDT |
12.5730 USDT |
13.2866 USDT |
13.2781 USDT |
| 2023-01-12 |
12.4332 USDT |
206,226.7780 ENS |
12.5514 USDT |
12.0414 USDT |
12.7864 USDT |
12.7002 USDT |
| 2023-01-11 |
12.1000 USDT |
150,186.9460 ENS |
12.3443 USDT |
11.7349 USDT |
12.4603 USDT |
12.3527 USDT |
| 2023-01-10 |
12.2146 USDT |
115,494.3190 ENS |
12.1705 USDT |
11.8732 USDT |
12.4973 USDT |
12.3565 USDT |
| 2023-01-09 |
12.3764 USDT |
183,294.6540 ENS |
12.0659 USDT |
12.0124 USDT |
12.7961 USDT |
12.2532 USDT |
| 2023-01-08 |
11.6250 USDT |
78,705.0300 ENS |
11.5866 USDT |
11.3354 USDT |
11.9876 USDT |
11.9731 USDT |
| 2023-01-07 |
11.4639 USDT |
89,971.1180 ENS |
11.5222 USDT |
11.3539 USDT |
11.6101 USDT |
11.5906 USDT |
| 2023-01-06 |
11.1972 USDT |
143,948.5830 ENS |
11.2857 USDT |
10.9774 USDT |
11.4931 USDT |
11.4868 USDT |
| 2023-01-05 |
11.5208 USDT |
113,291.0610 ENS |
11.7276 USDT |
11.2754 USDT |
11.8485 USDT |
11.2754 USDT |
| 2023-01-04 |
11.6353 USDT |
136,445.4270 ENS |
11.2002 USDT |
11.1477 USDT |
11.8965 USDT |
11.5371 USDT |
| 2023-01-03 |
11.2270 USDT |
113,023.8290 ENS |
11.2498 USDT |
11.0442 USDT |
11.3835 USDT |
11.1167 USDT |
| 2023-01-02 |
11.0968 USDT |
119,662.9400 ENS |
10.8857 USDT |
10.6716 USDT |
11.3700 USDT |
11.2652 USDT |
| 2023-01-01 |
10.6894 USDT |
68,122.6510 ENS |
10.7500 USDT |
10.6200 USDT |
10.8109 USDT |
10.8109 USDT |
| 2022-12-31 |
10.6960 USDT |
74,609.4540 ENS |
10.6636 USDT |
10.4675 USDT |
10.8994 USDT |
10.8130 USDT |
| 2022-12-30 |
10.6583 USDT |
88,695.8860 ENS |
10.8097 USDT |
10.4869 USDT |
10.8245 USDT |
10.6520 USDT |
| 2022-12-29 |
10.8720 USDT |
105,148.1380 ENS |
11.0038 USDT |
10.5347 USDT |
11.1686 USDT |
10.7938 USDT |
| 2022-12-28 |
10.9386 USDT |
71,312.1320 ENS |
11.2194 USDT |
10.6913 USDT |
11.2719 USDT |
11.0252 USDT |
| 2022-12-27 |
11.2512 USDT |
70,200.5360 ENS |
11.3101 USDT |
11.0598 USDT |
11.4306 USDT |
11.2189 USDT |
| 2022-12-26 |
11.1861 USDT |
72,266.8350 ENS |
11.0775 USDT |
11.0016 USDT |
11.3510 USDT |
11.2857 USDT |
| 2022-12-25 |
10.9132 USDT |
82,619.2240 ENS |
10.9030 USDT |
10.7334 USDT |
11.1191 USDT |
11.0132 USDT |
| 2022-12-24 |
10.8447 USDT |
78,821.4300 ENS |
10.9135 USDT |
10.7325 USDT |
11.0101 USDT |
10.8792 USDT |
| 2022-12-23 |
11.0838 USDT |
83,379.7250 ENS |
11.1338 USDT |
10.8751 USDT |
11.3031 USDT |
10.9568 USDT |
| 2022-12-22 |
11.1278 USDT |
86,653.4530 ENS |
11.2634 USDT |
10.7628 USDT |
11.3754 USDT |
11.1326 USDT |
| 2022-12-21 |
11.2677 USDT |
85,984.0740 ENS |
11.3777 USDT |
11.0983 USDT |
11.4171 USDT |
11.1345 USDT |
| 2022-12-20 |
11.2604 USDT |
101,389.4930 ENS |
10.8123 USDT |
10.8054 USDT |
11.4330 USDT |
11.3204 USDT |
| 2022-12-19 |
11.3959 USDT |
114,283.6010 ENS |
11.5833 USDT |
10.4048 USDT |
11.7523 USDT |
10.7401 USDT |
| 2022-12-18 |
11.6154 USDT |
70,093.3410 ENS |
11.6420 USDT |
11.4558 USDT |
11.7702 USDT |
11.5929 USDT |
| 2022-12-17 |
11.4526 USDT |
187,523.0820 ENS |
11.5034 USDT |
11.0484 USDT |
11.7596 USDT |
11.6058 USDT |
| 2022-12-16 |
12.3756 USDT |
193,149.8080 ENS |
12.8635 USDT |
11.7531 USDT |
13.1199 USDT |
11.7659 USDT |
| 2022-12-15 |
12.9413 USDT |
99,326.7320 ENS |
13.2796 USDT |
12.7774 USDT |
13.3439 USDT |
12.8787 USDT |
| 2022-12-14 |
13.3845 USDT |
143,765.7870 ENS |
13.3669 USDT |
13.1094 USDT |
13.5998 USDT |
13.3389 USDT |
| 2022-12-13 |
13.3465 USDT |
167,010.0090 ENS |
13.3125 USDT |
12.8812 USDT |
13.7131 USDT |
13.3325 USDT |
| 2022-12-12 |
13.0018 USDT |
109,095.4930 ENS |
13.3210 USDT |
12.7549 USDT |
13.3422 USDT |
13.2935 USDT |