Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
16.0866 USDT |
28,338.5020 ENS |
16.3746 USDT |
15.6141 USDT |
16.5298 USDT |
16.1856 USDT |
| 2024-04-28 |
16.7080 USDT |
20,911.5610 ENS |
16.6350 USDT |
16.2726 USDT |
17.5005 USDT |
16.7039 USDT |
| 2024-04-27 |
14.9668 USDT |
28,740.9470 ENS |
14.5488 USDT |
13.8936 USDT |
15.9815 USDT |
15.6047 USDT |
| 2024-04-26 |
14.5420 USDT |
25,854.0930 ENS |
14.5967 USDT |
14.2988 USDT |
14.7659 USDT |
14.7229 USDT |
| 2024-04-25 |
14.5280 USDT |
25,746.4050 ENS |
14.7908 USDT |
14.1700 USDT |
14.8945 USDT |
14.7578 USDT |
| 2024-04-24 |
15.4903 USDT |
22,165.1240 ENS |
15.4318 USDT |
14.8499 USDT |
16.0617 USDT |
15.0960 USDT |
| 2024-04-23 |
15.8363 USDT |
23,439.2690 ENS |
15.7908 USDT |
15.4428 USDT |
16.1656 USDT |
15.5420 USDT |
| 2024-04-22 |
15.4138 USDT |
39,958.5770 ENS |
15.0465 USDT |
14.8688 USDT |
16.0407 USDT |
15.8614 USDT |
| 2024-04-21 |
14.9930 USDT |
31,364.9310 ENS |
15.3690 USDT |
14.6339 USDT |
15.3690 USDT |
14.9588 USDT |
| 2024-04-20 |
14.4406 USDT |
32,541.4880 ENS |
13.8359 USDT |
13.6715 USDT |
15.4996 USDT |
15.3014 USDT |
| 2024-04-19 |
13.6332 USDT |
57,359.1800 ENS |
13.4407 USDT |
12.3803 USDT |
14.0916 USDT |
13.8016 USDT |
| 2024-04-18 |
13.3884 USDT |
25,673.6530 ENS |
13.3371 USDT |
12.9117 USDT |
13.8105 USDT |
13.4514 USDT |
| 2024-04-17 |
13.1450 USDT |
36,510.4330 ENS |
13.4237 USDT |
12.6069 USDT |
13.7479 USDT |
13.4811 USDT |
| 2024-04-16 |
13.3364 USDT |
34,400.7270 ENS |
13.5208 USDT |
12.8837 USDT |
13.7156 USDT |
13.3809 USDT |
| 2024-04-15 |
13.9840 USDT |
39,967.8220 ENS |
13.8775 USDT |
12.9085 USDT |
14.6284 USDT |
13.5080 USDT |
| 2024-04-14 |
12.8662 USDT |
83,198.7710 ENS |
12.4351 USDT |
12.0354 USDT |
13.4895 USDT |
13.2674 USDT |
| 2024-04-13 |
14.8598 USDT |
44,371.7590 ENS |
15.0740 USDT |
14.3244 USDT |
15.2011 USDT |
14.6520 USDT |
| 2024-04-12 |
16.8242 USDT |
52,972.3690 ENS |
19.7430 USDT |
12.7061 USDT |
19.9835 USDT |
15.1826 USDT |
| 2024-04-11 |
20.1024 USDT |
15,976.8910 ENS |
20.3844 USDT |
19.6240 USDT |
20.5738 USDT |
19.8245 USDT |
| 2024-04-10 |
20.2028 USDT |
40,683.4810 ENS |
20.2749 USDT |
19.5221 USDT |
20.5236 USDT |
20.2402 USDT |
| 2024-04-09 |
20.4153 USDT |
9,743.3720 ENS |
22.1909 USDT |
20.1555 USDT |
22.3360 USDT |
20.4450 USDT |
| 2024-04-08 |
20.5723 USDT |
20,217.6460 ENS |
20.1525 USDT |
19.7534 USDT |
21.3578 USDT |
21.3245 USDT |
| 2024-04-07 |
19.9310 USDT |
14,787.7320 ENS |
19.6593 USDT |
19.6411 USDT |
20.2178 USDT |
20.0805 USDT |
| 2024-04-06 |
19.4744 USDT |
15,403.6040 ENS |
19.3005 USDT |
19.2500 USDT |
19.6590 USDT |
19.4701 USDT |
| 2024-04-05 |
19.2772 USDT |
19,802.0590 ENS |
19.7701 USDT |
18.5844 USDT |
19.8482 USDT |
19.4370 USDT |
| 2024-04-04 |
19.7193 USDT |
21,148.1490 ENS |
19.4427 USDT |
18.9810 USDT |
20.2195 USDT |
20.0899 USDT |
| 2024-04-03 |
19.1964 USDT |
22,557.7160 ENS |
19.0478 USDT |
18.3266 USDT |
20.1535 USDT |
19.2922 USDT |
| 2024-04-02 |
19.3084 USDT |
59,356.4500 ENS |
19.6793 USDT |
18.8380 USDT |
19.8349 USDT |
19.2287 USDT |
| 2024-04-01 |
20.2778 USDT |
465.0180 ENS |
20.3184 USDT |
20.2094 USDT |
20.3653 USDT |
20.3036 USDT |
| 2024-03-31 |
22.1471 USDT |
2.0000 ENS |
22.1423 USDT |
22.1423 USDT |
22.1533 USDT |
22.1533 USDT |
| 2024-03-27 |
21.9681 USDT |
13.0000 ENS |
21.9681 USDT |
21.9681 USDT |
21.9681 USDT |
21.9681 USDT |
| 2024-03-25 |
22.0525 USDT |
1.5910 ENS |
22.0525 USDT |
22.0525 USDT |
22.0526 USDT |
22.0526 USDT |
| 2024-03-24 |
21.7870 USDT |
38.2920 ENS |
21.4881 USDT |
20.4498 USDT |
22.7089 USDT |
22.0526 USDT |
| 2024-03-23 |
20.8441 USDT |
3,801.1480 ENS |
20.6463 USDT |
20.5325 USDT |
21.7604 USDT |
21.5235 USDT |
| 2024-03-22 |
20.4467 USDT |
17,327.9440 ENS |
21.0449 USDT |
19.5133 USDT |
22.3277 USDT |
20.5780 USDT |
| 2024-03-21 |
20.8531 USDT |
158.9460 ENS |
20.9870 USDT |
20.3926 USDT |
21.3278 USDT |
20.8424 USDT |
| 2024-03-20 |
19.4857 USDT |
45,727.6230 ENS |
19.3637 USDT |
18.1167 USDT |
20.6339 USDT |
20.6151 USDT |
| 2024-03-19 |
19.9885 USDT |
37,541.5240 ENS |
21.2464 USDT |
18.8228 USDT |
21.4833 USDT |
20.1552 USDT |
| 2024-03-18 |
21.6649 USDT |
26,746.0510 ENS |
22.4258 USDT |
20.7802 USDT |
22.6829 USDT |
21.1136 USDT |
| 2024-03-17 |
21.5415 USDT |
36,075.9210 ENS |
21.6709 USDT |
20.2699 USDT |
22.0176 USDT |
21.7998 USDT |
| 2024-03-16 |
21.9701 USDT |
282.9760 ENS |
22.1202 USDT |
21.9153 USDT |
22.1202 USDT |
21.9268 USDT |
| 2024-03-15 |
22.3776 USDT |
6,547.4980 ENS |
19.0768 USDT |
19.0768 USDT |
22.7418 USDT |
21.8530 USDT |
| 2024-03-14 |
22.9615 USDT |
12.9690 ENS |
23.9147 USDT |
21.3741 USDT |
23.9686 USDT |
21.3741 USDT |
| 2024-03-13 |
26.5386 USDT |
8.1100 ENS |
25.6277 USDT |
25.6277 USDT |
28.4122 USDT |
27.1288 USDT |
| 2024-03-12 |
24.7343 USDT |
170.9110 ENS |
26.0350 USDT |
24.2392 USDT |
26.0350 USDT |
24.2392 USDT |
| 2024-03-11 |
25.5720 USDT |
51.2500 ENS |
25.1997 USDT |
24.2195 USDT |
26.1353 USDT |
25.3799 USDT |
| 2024-03-10 |
25.6764 USDT |
5.4750 ENS |
24.9737 USDT |
24.9325 USDT |
26.4431 USDT |
25.7746 USDT |
| 2024-03-09 |
25.2434 USDT |
27.4350 ENS |
25.5768 USDT |
24.8711 USDT |
25.5768 USDT |
24.9384 USDT |
| 2024-03-08 |
25.6209 USDT |
81.8550 ENS |
25.3477 USDT |
23.7517 USDT |
27.2367 USDT |
25.0025 USDT |
| 2024-03-07 |
24.9728 USDT |
38,908.3050 ENS |
25.9017 USDT |
24.3665 USDT |
26.2757 USDT |
25.4208 USDT |