Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-14 |
8.8452 USDT |
595,418.8400 ENS |
8.8680 USDT |
8.4528 USDT |
9.3337 USDT |
9.2331 USDT |
| 2022-07-13 |
8.5015 USDT |
725,046.7800 ENS |
8.3055 USDT |
8.1266 USDT |
8.8935 USDT |
8.8281 USDT |
| 2022-07-12 |
8.5187 USDT |
503,998.8790 ENS |
8.5465 USDT |
8.3094 USDT |
8.7010 USDT |
8.4327 USDT |
| 2022-07-11 |
9.1307 USDT |
643,442.0680 ENS |
9.3807 USDT |
8.5574 USDT |
9.3867 USDT |
8.6366 USDT |
| 2022-07-10 |
9.6376 USDT |
411,258.8540 ENS |
10.0871 USDT |
9.2946 USDT |
10.1007 USDT |
9.4671 USDT |
| 2022-07-09 |
10.1947 USDT |
424,145.7600 ENS |
10.0911 USDT |
10.0017 USDT |
10.3289 USDT |
10.1656 USDT |
| 2022-07-08 |
10.2000 USDT |
612,283.1370 ENS |
10.4345 USDT |
9.8599 USDT |
10.6345 USDT |
10.2236 USDT |
| 2022-07-07 |
10.2865 USDT |
637,348.9240 ENS |
10.2531 USDT |
10.0347 USDT |
10.6358 USDT |
10.3743 USDT |
| 2022-07-06 |
9.7142 USDT |
820,088.9210 ENS |
9.3015 USDT |
9.0523 USDT |
10.4189 USDT |
10.3927 USDT |
| 2022-07-05 |
9.4336 USDT |
704,930.7140 ENS |
9.8045 USDT |
9.0154 USDT |
9.8434 USDT |
9.4471 USDT |
| 2022-07-04 |
9.2806 USDT |
741,885.1930 ENS |
9.0382 USDT |
8.7670 USDT |
9.8963 USDT |
9.8321 USDT |
| 2022-07-03 |
8.4913 USDT |
225,513.2550 ENS |
8.5154 USDT |
8.3337 USDT |
8.7102 USDT |
8.6004 USDT |
| 2022-07-02 |
8.4225 USDT |
264,245.1110 ENS |
8.4047 USDT |
8.2296 USDT |
8.6485 USDT |
8.6295 USDT |
| 2022-07-01 |
8.5014 USDT |
401,835.2730 ENS |
8.6069 USDT |
8.2219 USDT |
8.8496 USDT |
8.4719 USDT |
| 2022-06-30 |
8.4025 USDT |
278,337.2680 ENS |
8.8201 USDT |
8.0259 USDT |
8.8662 USDT |
8.2098 USDT |
| 2022-06-29 |
8.8187 USDT |
301,391.9460 ENS |
8.8018 USDT |
8.6112 USDT |
9.0193 USDT |
8.8150 USDT |
| 2022-06-28 |
9.2904 USDT |
263,129.7350 ENS |
9.2985 USDT |
8.9356 USDT |
9.6557 USDT |
8.9989 USDT |
| 2022-06-27 |
9.4613 USDT |
273,103.5640 ENS |
9.2963 USDT |
9.1300 USDT |
9.8036 USDT |
9.3648 USDT |
| 2022-06-26 |
9.8423 USDT |
319,529.1510 ENS |
9.8868 USDT |
9.4119 USDT |
10.2644 USDT |
9.7821 USDT |
| 2022-06-25 |
9.8305 USDT |
534,463.4140 ENS |
9.9521 USDT |
9.3327 USDT |
10.3379 USDT |
9.7337 USDT |
| 2022-06-24 |
9.6415 USDT |
578,202.8460 ENS |
9.2096 USDT |
9.1937 USDT |
10.3550 USDT |
10.0222 USDT |
| 2022-06-23 |
8.9407 USDT |
281,245.0610 ENS |
8.4891 USDT |
8.4876 USDT |
9.1793 USDT |
9.1527 USDT |
| 2022-06-22 |
8.8796 USDT |
415,823.9520 ENS |
9.0563 USDT |
8.5885 USDT |
9.1773 USDT |
8.7300 USDT |
| 2022-06-21 |
9.3253 USDT |
527,698.1190 ENS |
8.9821 USDT |
8.8694 USDT |
9.7602 USDT |
9.1563 USDT |
| 2022-06-20 |
8.8767 USDT |
544,857.8450 ENS |
8.9002 USDT |
8.4390 USDT |
9.3137 USDT |
8.9328 USDT |
| 2022-06-19 |
8.4638 USDT |
600,593.5990 ENS |
8.8906 USDT |
8.0115 USDT |
8.9680 USDT |
8.7425 USDT |
| 2022-06-18 |
7.9495 USDT |
436,707.2500 ENS |
8.2378 USDT |
7.4713 USDT |
8.3662 USDT |
7.8470 USDT |
| 2022-06-17 |
8.2202 USDT |
407,618.8520 ENS |
8.0241 USDT |
7.9208 USDT |
8.4815 USDT |
8.2067 USDT |
| 2022-06-16 |
8.4471 USDT |
726,058.6740 ENS |
9.3263 USDT |
7.8683 USDT |
9.5426 USDT |
7.9383 USDT |
| 2022-06-15 |
8.2449 USDT |
966,841.3500 ENS |
8.2097 USDT |
7.4438 USDT |
9.2726 USDT |
9.1050 USDT |
| 2022-06-14 |
8.1611 USDT |
798,847.7350 ENS |
8.0278 USDT |
7.3555 USDT |
8.7946 USDT |
8.1531 USDT |
| 2022-06-13 |
7.9218 USDT |
977,992.3280 ENS |
8.4645 USDT |
7.3846 USDT |
8.7492 USDT |
7.8130 USDT |
| 2022-06-12 |
8.8623 USDT |
527,582.9410 ENS |
9.2123 USDT |
8.2926 USDT |
9.4987 USDT |
9.1791 USDT |
| 2022-06-11 |
9.8267 USDT |
642,683.9600 ENS |
10.4019 USDT |
9.0271 USDT |
10.7680 USDT |
9.1295 USDT |
| 2022-06-10 |
11.1010 USDT |
511,436.9430 ENS |
11.4688 USDT |
10.3950 USDT |
11.8297 USDT |
10.5731 USDT |
| 2022-06-09 |
11.6145 USDT |
389,982.3560 ENS |
11.4205 USDT |
11.2600 USDT |
12.0893 USDT |
11.5285 USDT |
| 2022-06-08 |
11.7951 USDT |
388,868.4220 ENS |
11.9311 USDT |
11.3408 USDT |
12.4821 USDT |
11.6825 USDT |
| 2022-06-07 |
11.4536 USDT |
498,498.5050 ENS |
12.2174 USDT |
11.0237 USDT |
12.4371 USDT |
12.3856 USDT |
| 2022-06-06 |
12.2565 USDT |
577,109.1960 ENS |
11.0404 USDT |
10.9949 USDT |
12.9136 USDT |
12.0910 USDT |
| 2022-06-05 |
10.9052 USDT |
203,633.7320 ENS |
10.9953 USDT |
10.6802 USDT |
11.3333 USDT |
11.0455 USDT |
| 2022-06-04 |
10.8004 USDT |
250,878.8710 ENS |
10.8147 USDT |
10.4350 USDT |
11.1527 USDT |
10.9065 USDT |
| 2022-06-03 |
10.7999 USDT |
404,184.2130 ENS |
11.2738 USDT |
10.4626 USDT |
11.2998 USDT |
10.8829 USDT |
| 2022-06-02 |
10.8177 USDT |
501,361.5210 ENS |
10.6365 USDT |
10.3381 USDT |
11.3826 USDT |
11.3525 USDT |
| 2022-06-01 |
11.4166 USDT |
596,430.5290 ENS |
11.8724 USDT |
10.3996 USDT |
12.2720 USDT |
10.6198 USDT |
| 2022-05-31 |
12.3041 USDT |
812,997.9060 ENS |
12.5635 USDT |
11.3775 USDT |
13.3440 USDT |
11.9291 USDT |
| 2022-05-30 |
11.6107 USDT |
725,409.1600 ENS |
10.1492 USDT |
9.9991 USDT |
12.8397 USDT |
12.6195 USDT |
| 2022-05-29 |
10.0436 USDT |
358,804.5320 ENS |
10.2041 USDT |
9.7417 USDT |
10.3635 USDT |
10.0552 USDT |
| 2022-05-28 |
9.9937 USDT |
537,771.9040 ENS |
9.7178 USDT |
9.5187 USDT |
10.3147 USDT |
10.0796 USDT |
| 2022-05-27 |
10.0546 USDT |
883,115.3360 ENS |
10.3741 USDT |
9.5148 USDT |
10.6158 USDT |
9.6620 USDT |
| 2022-05-26 |
11.1865 USDT |
852,841.0200 ENS |
12.2815 USDT |
10.0266 USDT |
12.7558 USDT |
10.5980 USDT |