Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
25.9889 USDT |
21,567.3520 ENS |
25.2274 USDT |
24.9875 USDT |
27.8849 USDT |
25.4963 USDT |
| 2024-03-05 |
26.8691 USDT |
46,790.6120 ENS |
21.7049 USDT |
19.8321 USDT |
30.3816 USDT |
24.6661 USDT |
| 2024-03-04 |
21.6949 USDT |
38,736.2180 ENS |
22.3480 USDT |
20.7215 USDT |
22.5843 USDT |
21.7830 USDT |
| 2024-03-03 |
22.4613 USDT |
37,953.3360 ENS |
22.7122 USDT |
20.5531 USDT |
23.7153 USDT |
22.3190 USDT |
| 2024-03-02 |
22.0440 USDT |
28,384.4430 ENS |
21.5184 USDT |
21.2840 USDT |
22.7502 USDT |
22.4354 USDT |
| 2024-03-01 |
21.2317 USDT |
37,524.5390 ENS |
20.9649 USDT |
20.8621 USDT |
21.5222 USDT |
21.1997 USDT |
| 2024-02-29 |
22.0770 USDT |
43,404.9820 ENS |
21.1727 USDT |
21.0151 USDT |
22.9548 USDT |
21.7783 USDT |
| 2024-02-28 |
22.1647 USDT |
49,773.0460 ENS |
22.1804 USDT |
18.4121 USDT |
23.3649 USDT |
21.1822 USDT |
| 2024-02-27 |
22.2243 USDT |
35,816.5590 ENS |
22.1766 USDT |
21.5458 USDT |
22.7615 USDT |
22.0899 USDT |
| 2024-02-26 |
22.1421 USDT |
40,163.1390 ENS |
22.7095 USDT |
21.3553 USDT |
22.8686 USDT |
22.3041 USDT |
| 2024-02-25 |
21.7634 USDT |
25,878.8070 ENS |
21.4916 USDT |
21.2770 USDT |
22.4177 USDT |
22.2024 USDT |
| 2024-02-24 |
21.3168 USDT |
35,923.0070 ENS |
20.9837 USDT |
20.4974 USDT |
21.9671 USDT |
21.4384 USDT |
| 2024-02-23 |
21.1344 USDT |
27,868.8270 ENS |
21.4889 USDT |
20.4565 USDT |
21.6924 USDT |
21.3144 USDT |
| 2024-02-22 |
22.0184 USDT |
33,838.1060 ENS |
22.3756 USDT |
21.3394 USDT |
22.6793 USDT |
21.5016 USDT |
| 2024-02-21 |
22.5237 USDT |
37,271.6360 ENS |
22.9334 USDT |
21.5643 USDT |
23.4564 USDT |
21.9825 USDT |
| 2024-02-20 |
22.8810 USDT |
46,969.2030 ENS |
23.7596 USDT |
21.8322 USDT |
24.1175 USDT |
22.7875 USDT |
| 2024-02-19 |
23.1694 USDT |
32,069.7340 ENS |
22.4650 USDT |
22.2487 USDT |
24.9166 USDT |
23.2316 USDT |
| 2024-02-18 |
21.9638 USDT |
24,576.2780 ENS |
22.1148 USDT |
21.5573 USDT |
22.5050 USDT |
22.0195 USDT |
| 2024-02-17 |
21.8392 USDT |
29,443.1890 ENS |
22.2027 USDT |
21.2841 USDT |
22.3521 USDT |
22.1111 USDT |
| 2024-02-16 |
22.9428 USDT |
35,447.0030 ENS |
23.8068 USDT |
21.6245 USDT |
24.2080 USDT |
22.0980 USDT |
| 2024-02-15 |
23.4782 USDT |
37,988.1410 ENS |
23.4354 USDT |
22.8432 USDT |
24.0512 USDT |
23.7791 USDT |
| 2024-02-14 |
23.2891 USDT |
31,937.1970 ENS |
22.2174 USDT |
21.9022 USDT |
24.2345 USDT |
23.2309 USDT |
| 2024-02-13 |
22.3921 USDT |
45,008.1390 ENS |
22.5980 USDT |
21.5957 USDT |
23.0713 USDT |
22.1155 USDT |
| 2024-02-12 |
22.1381 USDT |
49,145.0110 ENS |
21.4171 USDT |
21.2389 USDT |
23.1609 USDT |
22.3702 USDT |
| 2024-02-11 |
22.0701 USDT |
45,002.2500 ENS |
22.2277 USDT |
21.1840 USDT |
22.5984 USDT |
21.2621 USDT |
| 2024-02-10 |
22.1788 USDT |
57,158.4560 ENS |
21.0980 USDT |
21.0395 USDT |
23.3331 USDT |
22.2636 USDT |
| 2024-02-09 |
21.0495 USDT |
53,797.9000 ENS |
20.4630 USDT |
20.4164 USDT |
21.8427 USDT |
21.1373 USDT |
| 2024-02-08 |
21.0640 USDT |
57,061.3470 ENS |
21.3513 USDT |
20.3210 USDT |
22.0055 USDT |
20.6798 USDT |
| 2024-02-07 |
21.9402 USDT |
129,184.0810 ENS |
22.2803 USDT |
20.6201 USDT |
23.9620 USDT |
21.2900 USDT |
| 2024-02-06 |
22.0407 USDT |
148,874.8160 ENS |
20.1450 USDT |
19.8019 USDT |
22.8431 USDT |
22.3733 USDT |
| 2024-02-05 |
18.9630 USDT |
113,612.7880 ENS |
17.8875 USDT |
17.5001 USDT |
20.4349 USDT |
20.0848 USDT |
| 2024-02-04 |
17.6330 USDT |
41,651.5150 ENS |
17.3529 USDT |
17.0021 USDT |
18.6994 USDT |
18.1048 USDT |
| 2024-02-03 |
17.5834 USDT |
43,342.3560 ENS |
17.7603 USDT |
17.1887 USDT |
18.0243 USDT |
17.4998 USDT |
| 2024-02-02 |
17.6371 USDT |
55,445.8410 ENS |
17.4477 USDT |
17.3030 USDT |
17.9611 USDT |
17.5571 USDT |
| 2024-02-01 |
17.4787 USDT |
55,388.6300 ENS |
17.7996 USDT |
17.0982 USDT |
17.8995 USDT |
17.4572 USDT |
| 2024-01-31 |
18.5307 USDT |
83,971.0500 ENS |
19.1764 USDT |
17.6274 USDT |
19.1929 USDT |
17.7944 USDT |
| 2024-01-30 |
19.5151 USDT |
80,758.1220 ENS |
19.9295 USDT |
18.6682 USDT |
20.6274 USDT |
19.8025 USDT |
| 2024-01-29 |
18.8060 USDT |
50,752.3280 ENS |
18.4517 USDT |
18.2865 USDT |
19.5182 USDT |
19.2395 USDT |
| 2024-01-28 |
19.1730 USDT |
37,950.1400 ENS |
19.6409 USDT |
18.3987 USDT |
20.1004 USDT |
18.5295 USDT |
| 2024-01-27 |
19.4736 USDT |
61,661.7450 ENS |
19.5959 USDT |
19.1020 USDT |
20.0523 USDT |
19.6238 USDT |
| 2024-01-26 |
19.6215 USDT |
75,113.0560 ENS |
17.8659 USDT |
17.6601 USDT |
20.5626 USDT |
19.6851 USDT |
| 2024-01-25 |
17.7420 USDT |
79,022.2740 ENS |
18.2762 USDT |
16.9238 USDT |
18.6082 USDT |
17.9497 USDT |
| 2024-01-24 |
16.9406 USDT |
56,773.2050 ENS |
16.5911 USDT |
16.0787 USDT |
18.7508 USDT |
17.6534 USDT |
| 2024-01-23 |
16.4953 USDT |
88,262.1020 ENS |
17.4483 USDT |
15.5895 USDT |
17.8696 USDT |
16.0896 USDT |
| 2024-01-22 |
18.1123 USDT |
50,129.5650 ENS |
18.4389 USDT |
17.0217 USDT |
19.2620 USDT |
17.3449 USDT |
| 2024-01-21 |
19.0368 USDT |
51,259.8020 ENS |
18.9483 USDT |
18.4589 USDT |
19.7535 USDT |
18.4589 USDT |
| 2024-01-20 |
19.0940 USDT |
63,757.1180 ENS |
19.9440 USDT |
18.3218 USDT |
20.0801 USDT |
18.9606 USDT |
| 2024-01-19 |
19.6910 USDT |
69,307.5430 ENS |
21.1103 USDT |
18.4316 USDT |
21.3164 USDT |
20.0835 USDT |
| 2024-01-18 |
21.7220 USDT |
70,770.7440 ENS |
21.9774 USDT |
20.7739 USDT |
22.5949 USDT |
20.9565 USDT |
| 2024-01-17 |
22.9134 USDT |
95,495.0970 ENS |
23.2704 USDT |
21.4861 USDT |
24.6990 USDT |
21.9889 USDT |