Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
12.4601 USDT |
596,775.1850 ENS |
12.3934 USDT |
11.9227 USDT |
13.0196 USDT |
12.5137 USDT |
| 2022-05-24 |
12.2236 USDT |
642,313.1650 ENS |
12.7239 USDT |
11.4350 USDT |
13.0227 USDT |
12.2728 USDT |
| 2022-05-23 |
13.0997 USDT |
726,317.6860 ENS |
12.6157 USDT |
12.1391 USDT |
14.0527 USDT |
12.8813 USDT |
| 2022-05-22 |
12.5031 USDT |
533,044.0450 ENS |
12.7883 USDT |
12.0387 USDT |
13.0809 USDT |
12.2991 USDT |
| 2022-05-21 |
12.9624 USDT |
823,934.4090 ENS |
13.0491 USDT |
12.3497 USDT |
13.6363 USDT |
12.7484 USDT |
| 2022-05-20 |
12.9476 USDT |
953,910.9820 ENS |
12.6226 USDT |
11.8223 USDT |
13.6674 USDT |
12.6392 USDT |
| 2022-05-19 |
11.2219 USDT |
821,191.7340 ENS |
10.5222 USDT |
10.0632 USDT |
12.7982 USDT |
12.6232 USDT |
| 2022-05-18 |
11.7921 USDT |
892,881.3760 ENS |
12.4485 USDT |
10.4635 USDT |
12.8229 USDT |
10.4758 USDT |
| 2022-05-17 |
11.2213 USDT |
789,692.4500 ENS |
10.6295 USDT |
10.4927 USDT |
12.7266 USDT |
12.6310 USDT |
| 2022-05-16 |
9.6326 USDT |
550,875.6140 ENS |
10.3587 USDT |
8.8114 USDT |
10.6024 USDT |
10.4649 USDT |
| 2022-05-15 |
9.3002 USDT |
437,124.4280 ENS |
9.5963 USDT |
8.8960 USDT |
10.2293 USDT |
10.1323 USDT |
| 2022-05-14 |
9.4168 USDT |
522,209.7680 ENS |
9.8713 USDT |
8.5061 USDT |
10.7818 USDT |
9.1565 USDT |
| 2022-05-13 |
10.0320 USDT |
768,656.5660 ENS |
8.5895 USDT |
8.4315 USDT |
10.8978 USDT |
9.8130 USDT |
| 2022-05-12 |
8.4659 USDT |
967,044.8830 ENS |
9.5433 USDT |
7.3797 USDT |
10.4122 USDT |
8.2015 USDT |
| 2022-05-11 |
11.8800 USDT |
891,730.6300 ENS |
14.1076 USDT |
8.5952 USDT |
14.7006 USDT |
9.6445 USDT |
| 2022-05-10 |
14.6816 USDT |
767,523.0780 ENS |
13.3264 USDT |
12.8489 USDT |
16.1119 USDT |
13.5189 USDT |
| 2022-05-09 |
15.2316 USDT |
498,006.5780 ENS |
17.0377 USDT |
13.3442 USDT |
17.5679 USDT |
14.2075 USDT |
| 2022-05-08 |
18.0867 USDT |
453,480.0570 ENS |
18.3169 USDT |
16.7979 USDT |
19.2493 USDT |
16.8587 USDT |
| 2022-05-07 |
18.6957 USDT |
479,588.5410 ENS |
18.3878 USDT |
17.4676 USDT |
19.8505 USDT |
18.3766 USDT |
| 2022-05-06 |
18.1424 USDT |
335,900.1160 ENS |
18.9574 USDT |
17.0590 USDT |
19.4865 USDT |
17.7559 USDT |
| 2022-05-05 |
21.8421 USDT |
381,916.8970 ENS |
22.1471 USDT |
18.2992 USDT |
25.0539 USDT |
18.9274 USDT |
| 2022-05-04 |
21.4624 USDT |
309,749.2620 ENS |
21.9926 USDT |
20.0498 USDT |
22.6309 USDT |
22.1097 USDT |
| 2022-05-03 |
24.7027 USDT |
276,357.7370 ENS |
26.0415 USDT |
22.7767 USDT |
27.5545 USDT |
22.8472 USDT |
| 2022-05-02 |
23.9536 USDT |
206,567.4380 ENS |
24.2877 USDT |
22.5738 USDT |
25.8717 USDT |
25.4679 USDT |
| 2022-05-01 |
20.2424 USDT |
160,358.3780 ENS |
20.3906 USDT |
18.7131 USDT |
22.6376 USDT |
21.4222 USDT |
| 2022-04-30 |
20.6091 USDT |
96,478.6080 ENS |
16.2847 USDT |
16.2499 USDT |
22.9672 USDT |
21.0645 USDT |
| 2022-04-29 |
16.9859 USDT |
1,855.1170 ENS |
17.7957 USDT |
16.2580 USDT |
18.2663 USDT |
16.2869 USDT |
| 2022-04-28 |
19.4619 USDT |
7.6850 ENS |
19.0059 USDT |
19.0059 USDT |
19.5976 USDT |
19.5976 USDT |
| 2022-04-27 |
17.9037 USDT |
541.1580 ENS |
16.9621 USDT |
16.9621 USDT |
17.9267 USDT |
17.9267 USDT |
| 2022-04-26 |
14.4560 USDT |
97.7100 ENS |
14.4560 USDT |
14.4560 USDT |
14.4560 USDT |
14.4560 USDT |
| 2022-04-25 |
15.2104 USDT |
8.6770 ENS |
15.2061 USDT |
14.3697 USDT |
15.2647 USDT |
15.2647 USDT |
| 2022-04-24 |
15.2410 USDT |
75.1180 ENS |
14.0997 USDT |
14.0997 USDT |
15.4576 USDT |
15.3775 USDT |
| 2022-04-23 |
14.0088 USDT |
4.0000 ENS |
14.0088 USDT |
14.0088 USDT |
14.0088 USDT |
14.0088 USDT |
| 2022-04-22 |
14.8283 USDT |
105.8200 ENS |
14.8272 USDT |
14.8213 USDT |
14.8372 USDT |
14.8274 USDT |
| 2022-04-21 |
15.0312 USDT |
0.0850 ENS |
15.0312 USDT |
15.0312 USDT |
15.0312 USDT |
15.0312 USDT |
| 2022-04-20 |
14.5372 USDT |
706.2030 ENS |
15.9172 USDT |
14.4011 USDT |
15.9172 USDT |
14.4011 USDT |
| 2022-04-18 |
13.3719 USDT |
17.7610 ENS |
13.3722 USDT |
13.2412 USDT |
13.3722 USDT |
13.2412 USDT |
| 2022-04-17 |
14.4699 USDT |
0.0090 ENS |
14.4699 USDT |
14.4699 USDT |
14.4699 USDT |
14.4699 USDT |
| 2022-04-15 |
14.0486 USDT |
27.9520 ENS |
14.0487 USDT |
14.0459 USDT |
14.0487 USDT |
14.0459 USDT |
| 2022-04-12 |
14.3199 USDT |
0.9060 ENS |
14.3200 USDT |
14.3085 USDT |
14.3200 USDT |
14.3085 USDT |
| 2022-04-11 |
14.7735 USDT |
11.4800 ENS |
14.8000 USDT |
14.0000 USDT |
14.8000 USDT |
14.0000 USDT |
| 2022-04-08 |
15.0246 USDT |
0.1200 ENS |
15.1001 USDT |
14.9991 USDT |
15.1001 USDT |
14.9991 USDT |
| 2022-04-06 |
17.0770 USDT |
16.3770 ENS |
18.0365 USDT |
16.4590 USDT |
18.0365 USDT |
16.5767 USDT |
| 2022-04-05 |
20.3862 USDT |
1.0000 ENS |
20.3862 USDT |
20.3862 USDT |
20.3862 USDT |
20.3862 USDT |
| 2022-04-04 |
20.8237 USDT |
1.5210 ENS |
20.8249 USDT |
20.8190 USDT |
20.8249 USDT |
20.8190 USDT |
| 2022-04-03 |
19.0840 USDT |
5.3810 ENS |
19.0840 USDT |
19.0840 USDT |
19.0840 USDT |
19.0840 USDT |
| 2022-04-02 |
19.1045 USDT |
388.3860 ENS |
19.9029 USDT |
18.9740 USDT |
19.9029 USDT |
18.9740 USDT |
| 2022-04-01 |
17.4715 USDT |
34.5960 ENS |
17.4800 USDT |
16.8900 USDT |
17.9756 USDT |
17.9756 USDT |
| 2022-03-31 |
18.5465 USDT |
358.6770 ENS |
20.5419 USDT |
18.4338 USDT |
20.6435 USDT |
18.4338 USDT |
| 2022-03-30 |
19.8820 USDT |
16.0180 ENS |
20.0642 USDT |
19.6658 USDT |
20.0642 USDT |
19.6658 USDT |