Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
19.0877 USDT |
463.1750 ENS |
19.0999 USDT |
19.0628 USDT |
19.0999 USDT |
19.0628 USDT |
| 2022-03-28 |
19.2831 USDT |
285.2130 ENS |
19.2890 USDT |
19.2754 USDT |
19.2890 USDT |
19.2754 USDT |
| 2022-03-27 |
17.3121 USDT |
81.5620 ENS |
17.2738 USDT |
17.2438 USDT |
17.4800 USDT |
17.4800 USDT |
| 2022-03-26 |
17.4120 USDT |
0.1410 ENS |
17.4120 USDT |
17.4120 USDT |
17.4120 USDT |
17.4120 USDT |
| 2022-03-25 |
17.5741 USDT |
191.7060 ENS |
17.4460 USDT |
17.4460 USDT |
17.6104 USDT |
17.5541 USDT |
| 2022-03-24 |
17.7411 USDT |
154.4480 ENS |
17.6877 USDT |
17.6866 USDT |
18.3482 USDT |
18.1054 USDT |
| 2022-03-23 |
17.9084 USDT |
735.2420 ENS |
17.7941 USDT |
17.5176 USDT |
18.3447 USDT |
17.7173 USDT |
| 2022-03-22 |
16.6026 USDT |
62.0850 ENS |
16.1575 USDT |
16.1575 USDT |
16.9000 USDT |
16.9000 USDT |
| 2022-03-21 |
13.1704 USDT |
0.6500 ENS |
13.1704 USDT |
13.1703 USDT |
13.1704 USDT |
13.1703 USDT |
| 2022-03-19 |
16.5621 USDT |
0.0510 ENS |
16.5620 USDT |
16.5620 USDT |
16.5621 USDT |
16.5621 USDT |
| 2022-03-17 |
16.1558 USDT |
0.6510 ENS |
12.0000 USDT |
12.0000 USDT |
16.1622 USDT |
16.1622 USDT |
| 2022-03-16 |
11.3333 USDT |
0.0030 ENS |
11.2000 USDT |
11.2000 USDT |
11.5000 USDT |
11.5000 USDT |
| 2022-03-15 |
10.8138 USDT |
0.0050 ENS |
11.0000 USDT |
10.6894 USDT |
11.0000 USDT |
10.6899 USDT |
| 2022-03-14 |
12.6033 USDT |
1.8110 ENS |
12.6033 USDT |
12.6033 USDT |
12.6033 USDT |
12.6033 USDT |
| 2022-03-13 |
12.6033 USDT |
29.0780 ENS |
12.6033 USDT |
12.6033 USDT |
12.6033 USDT |
12.6033 USDT |
| 2022-03-10 |
12.6349 USDT |
0.1130 ENS |
13.0000 USDT |
12.6033 USDT |
13.0000 USDT |
12.6033 USDT |
| 2022-03-06 |
12.9500 USDT |
0.0020 ENS |
12.9000 USDT |
12.9000 USDT |
13.0000 USDT |
13.0000 USDT |
| 2022-03-05 |
12.8611 USDT |
0.0060 ENS |
12.8700 USDT |
12.8521 USDT |
12.8700 USDT |
12.8521 USDT |
| 2022-03-04 |
15.3575 USDT |
21.0900 ENS |
15.2951 USDT |
15.2951 USDT |
15.3576 USDT |
15.3576 USDT |
| 2022-03-03 |
14.2503 USDT |
4.7200 ENS |
14.4780 USDT |
13.9211 USDT |
14.4781 USDT |
13.9211 USDT |
| 2022-03-02 |
15.3366 USDT |
2.6460 ENS |
15.3415 USDT |
12.6441 USDT |
15.3576 USDT |
12.6441 USDT |
| 2022-03-01 |
13.5025 USDT |
23.7560 ENS |
12.6035 USDT |
12.6033 USDT |
15.0513 USDT |
12.6034 USDT |
| 2022-02-28 |
13.7303 USDT |
6.3120 ENS |
13.7348 USDT |
11.7062 USDT |
13.7348 USDT |
11.7062 USDT |
| 2022-02-27 |
13.3027 USDT |
2.5840 ENS |
13.8000 USDT |
13.3000 USDT |
13.8000 USDT |
13.3000 USDT |
| 2022-02-26 |
14.3728 USDT |
0.0430 ENS |
14.3728 USDT |
14.3728 USDT |
14.3728 USDT |
14.3728 USDT |
| 2022-02-25 |
14.2900 USDT |
10.2680 ENS |
14.0000 USDT |
14.0000 USDT |
14.3038 USDT |
14.3038 USDT |
| 2022-02-24 |
12.0421 USDT |
31.3380 ENS |
12.8201 USDT |
11.9900 USDT |
12.8201 USDT |
12.5204 USDT |
| 2022-02-23 |
14.5905 USDT |
0.1500 ENS |
14.5905 USDT |
14.5905 USDT |
14.5905 USDT |
14.5905 USDT |
| 2022-02-22 |
11.9900 USDT |
0.8270 ENS |
11.9900 USDT |
11.9900 USDT |
11.9901 USDT |
11.9900 USDT |
| 2022-02-21 |
13.2004 USDT |
1.2100 ENS |
13.1979 USDT |
13.1979 USDT |
13.9490 USDT |
13.9490 USDT |
| 2022-02-20 |
12.9234 USDT |
1.2960 ENS |
12.9234 USDT |
12.9234 USDT |
12.9234 USDT |
12.9234 USDT |
| 2022-02-17 |
16.0036 USDT |
0.5030 ENS |
16.8917 USDT |
16.0000 USDT |
16.8917 USDT |
16.0000 USDT |
| 2022-02-14 |
16.4479 USDT |
147,131.7930 ENS |
16.7890 USDT |
16.0919 USDT |
16.9152 USDT |
16.5507 USDT |
| 2022-02-13 |
17.2715 USDT |
290,292.1890 ENS |
17.0150 USDT |
16.6322 USDT |
17.8600 USDT |
16.8658 USDT |
| 2022-02-12 |
17.0338 USDT |
298,268.7530 ENS |
17.2196 USDT |
16.3542 USDT |
17.6462 USDT |
16.8481 USDT |
| 2022-02-11 |
18.6433 USDT |
389,785.9560 ENS |
18.9335 USDT |
17.2681 USDT |
19.1834 USDT |
17.4026 USDT |
| 2022-02-10 |
20.3545 USDT |
378,460.0550 ENS |
21.2666 USDT |
18.9346 USDT |
21.4956 USDT |
19.1162 USDT |
| 2022-02-09 |
20.2690 USDT |
350,404.4790 ENS |
20.1087 USDT |
19.4112 USDT |
21.3585 USDT |
20.9662 USDT |
| 2022-02-08 |
21.1752 USDT |
473,283.4990 ENS |
21.7882 USDT |
19.2533 USDT |
23.4367 USDT |
19.9963 USDT |
| 2022-02-07 |
21.1644 USDT |
387,291.8390 ENS |
20.8347 USDT |
19.7491 USDT |
22.7632 USDT |
21.6612 USDT |
| 2022-02-06 |
20.0307 USDT |
350,978.6650 ENS |
20.0917 USDT |
19.2121 USDT |
20.8868 USDT |
20.7647 USDT |
| 2022-02-05 |
20.9109 USDT |
349,855.8770 ENS |
20.6004 USDT |
19.7695 USDT |
21.9918 USDT |
20.2903 USDT |
| 2022-02-04 |
19.0541 USDT |
277,849.4340 ENS |
18.4054 USDT |
18.0832 USDT |
20.0940 USDT |
20.0935 USDT |
| 2022-02-03 |
17.8422 USDT |
206,212.5060 ENS |
17.9859 USDT |
17.3569 USDT |
18.3522 USDT |
18.3522 USDT |
| 2022-02-02 |
18.9987 USDT |
189,902.3300 ENS |
19.3889 USDT |
17.7232 USDT |
19.6164 USDT |
17.9448 USDT |
| 2022-02-01 |
20.2981 USDT |
201,776.8750 ENS |
20.1690 USDT |
19.7059 USDT |
21.1710 USDT |
19.9981 USDT |
| 2022-01-31 |
18.9770 USDT |
265,771.3700 ENS |
19.0247 USDT |
17.6343 USDT |
21.1367 USDT |
20.5912 USDT |
| 2022-01-30 |
19.6343 USDT |
308,324.2010 ENS |
20.0612 USDT |
18.6630 USDT |
20.7093 USDT |
19.0361 USDT |
| 2022-01-29 |
19.1669 USDT |
404,025.1780 ENS |
17.8452 USDT |
17.7869 USDT |
20.8529 USDT |
20.0407 USDT |
| 2022-01-28 |
17.2632 USDT |
221,100.4410 ENS |
16.8114 USDT |
16.0589 USDT |
18.0562 USDT |
17.8734 USDT |