Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-26 |
8.6323 USDT |
37,881.7980 ENS |
8.7309 USDT |
8.3569 USDT |
8.7639 USDT |
8.6323 USDT |
| 2023-11-25 |
8.7800 USDT |
32,150.5170 ENS |
8.5288 USDT |
8.4746 USDT |
8.9449 USDT |
8.7219 USDT |
| 2023-11-24 |
8.4890 USDT |
25,238.2300 ENS |
8.3971 USDT |
8.3382 USDT |
8.6265 USDT |
8.4812 USDT |
| 2023-11-23 |
8.4615 USDT |
25,651.1330 ENS |
8.4149 USDT |
8.3106 USDT |
8.5918 USDT |
8.4191 USDT |
| 2023-11-22 |
8.1746 USDT |
28,805.5600 ENS |
7.7645 USDT |
7.7645 USDT |
8.5160 USDT |
8.4546 USDT |
| 2023-11-21 |
8.5067 USDT |
35,788.3810 ENS |
8.7177 USDT |
7.9775 USDT |
8.8812 USDT |
8.1755 USDT |
| 2023-11-20 |
8.9368 USDT |
28,114.0820 ENS |
9.0473 USDT |
8.6848 USDT |
9.1369 USDT |
8.8515 USDT |
| 2023-11-19 |
8.7802 USDT |
14,818.6240 ENS |
8.6449 USDT |
8.4812 USDT |
9.0041 USDT |
8.8672 USDT |
| 2023-11-18 |
8.5667 USDT |
32,986.6470 ENS |
8.8262 USDT |
8.2048 USDT |
8.8328 USDT |
8.7349 USDT |
| 2023-11-17 |
9.3181 USDT |
34,884.2950 ENS |
9.3132 USDT |
8.5037 USDT |
9.9793 USDT |
8.5165 USDT |
| 2023-11-16 |
9.2987 USDT |
30,149.1850 ENS |
9.3956 USDT |
8.8375 USDT |
9.6343 USDT |
9.1431 USDT |
| 2023-11-15 |
8.7151 USDT |
16,265.1820 ENS |
8.4308 USDT |
8.4009 USDT |
9.2544 USDT |
9.2536 USDT |
| 2023-11-14 |
8.5363 USDT |
33,688.2620 ENS |
8.7870 USDT |
8.0362 USDT |
8.8619 USDT |
8.4233 USDT |
| 2023-11-13 |
9.1392 USDT |
13,989.7040 ENS |
9.1737 USDT |
8.8167 USDT |
9.4702 USDT |
8.8711 USDT |
| 2023-11-12 |
9.1059 USDT |
21,209.3470 ENS |
9.1531 USDT |
8.7443 USDT |
9.2821 USDT |
9.1771 USDT |
| 2023-11-11 |
9.1599 USDT |
30,266.0830 ENS |
9.1781 USDT |
8.8574 USDT |
9.4243 USDT |
9.2320 USDT |
| 2023-11-10 |
9.0796 USDT |
73,440.5100 ENS |
8.6853 USDT |
8.6342 USDT |
9.5989 USDT |
9.1926 USDT |
| 2023-11-09 |
8.1727 USDT |
14,549.0500 ENS |
8.5482 USDT |
7.7555 USDT |
8.9025 USDT |
8.4806 USDT |
| 2023-11-08 |
8.4088 USDT |
74.4310 ENS |
8.4843 USDT |
8.3483 USDT |
8.5552 USDT |
8.5182 USDT |
| 2023-11-07 |
8.5828 USDT |
2,324.6030 ENS |
8.7509 USDT |
8.2273 USDT |
8.7509 USDT |
8.5513 USDT |
| 2023-11-06 |
8.5877 USDT |
1,228.0750 ENS |
8.4626 USDT |
8.3451 USDT |
8.7355 USDT |
8.6483 USDT |
| 2023-11-05 |
8.3295 USDT |
2,651.3990 ENS |
8.2430 USDT |
8.1028 USDT |
8.3762 USDT |
8.3276 USDT |
| 2023-11-04 |
8.1957 USDT |
3,192.2890 ENS |
8.0187 USDT |
8.0060 USDT |
8.4092 USDT |
8.2629 USDT |
| 2023-11-03 |
7.7422 USDT |
1,094.9480 ENS |
7.8011 USDT |
7.6172 USDT |
7.8507 USDT |
7.8507 USDT |
| 2023-11-02 |
8.0432 USDT |
64,948.2130 ENS |
8.0112 USDT |
7.7573 USDT |
8.1539 USDT |
7.8860 USDT |
| 2023-11-01 |
7.6159 USDT |
146,132.8810 ENS |
7.7285 USDT |
7.3925 USDT |
8.0367 USDT |
8.0091 USDT |
| 2023-10-31 |
7.8595 USDT |
124,302.0760 ENS |
7.9960 USDT |
7.5648 USDT |
8.1223 USDT |
7.7221 USDT |
| 2023-10-30 |
7.8765 USDT |
113,188.5360 ENS |
7.7645 USDT |
7.7133 USDT |
8.0629 USDT |
7.8903 USDT |
| 2023-10-29 |
7.7145 USDT |
67,656.8510 ENS |
7.6900 USDT |
7.5537 USDT |
7.8831 USDT |
7.7791 USDT |
| 2023-10-28 |
7.6213 USDT |
38,800.8800 ENS |
7.4716 USDT |
7.4537 USDT |
7.7217 USDT |
7.6597 USDT |
| 2023-10-27 |
7.5523 USDT |
86,464.9700 ENS |
7.7008 USDT |
7.3635 USDT |
7.7153 USDT |
7.4811 USDT |
| 2023-10-26 |
7.7242 USDT |
112,563.6300 ENS |
7.7183 USDT |
7.4324 USDT |
8.0149 USDT |
7.7491 USDT |
| 2023-10-25 |
7.7185 USDT |
87,956.5530 ENS |
7.7570 USDT |
7.5303 USDT |
7.8545 USDT |
7.6077 USDT |
| 2023-10-24 |
7.7130 USDT |
173,264.3810 ENS |
7.6617 USDT |
7.4852 USDT |
7.9381 USDT |
7.6222 USDT |
| 2023-10-23 |
7.3338 USDT |
105,562.5150 ENS |
7.2370 USDT |
7.1575 USDT |
7.5130 USDT |
7.5128 USDT |
| 2023-10-22 |
7.0821 USDT |
67,885.1530 ENS |
7.0682 USDT |
6.9922 USDT |
7.1860 USDT |
7.1852 USDT |
| 2023-10-21 |
6.9779 USDT |
64,806.1900 ENS |
6.7713 USDT |
6.7534 USDT |
7.1136 USDT |
7.0565 USDT |
| 2023-10-20 |
6.8312 USDT |
82,717.7800 ENS |
6.7230 USDT |
6.6715 USDT |
6.9981 USDT |
6.7714 USDT |
| 2023-10-19 |
6.7546 USDT |
98,161.0750 ENS |
6.7460 USDT |
6.6716 USDT |
6.8093 USDT |
6.7597 USDT |
| 2023-10-18 |
6.8592 USDT |
46,449.2740 ENS |
6.9263 USDT |
6.7625 USDT |
6.9525 USDT |
6.7904 USDT |
| 2023-10-17 |
7.0340 USDT |
56,238.4920 ENS |
7.1350 USDT |
6.8298 USDT |
7.1774 USDT |
6.9573 USDT |
| 2023-10-16 |
7.1452 USDT |
61,319.8170 ENS |
7.0317 USDT |
7.0188 USDT |
7.2900 USDT |
7.1313 USDT |
| 2023-10-15 |
6.9804 USDT |
17,218.3730 ENS |
7.0050 USDT |
6.9232 USDT |
7.0578 USDT |
7.0147 USDT |
| 2023-10-14 |
7.0146 USDT |
28,383.2160 ENS |
7.0294 USDT |
6.9590 USDT |
7.0623 USDT |
6.9749 USDT |
| 2023-10-13 |
6.9595 USDT |
83,323.8840 ENS |
6.8244 USDT |
6.7997 USDT |
7.0620 USDT |
7.0127 USDT |
| 2023-10-12 |
7.0051 USDT |
117,037.4140 ENS |
7.1299 USDT |
6.8615 USDT |
7.1302 USDT |
6.8680 USDT |
| 2023-10-11 |
7.1088 USDT |
68,974.7750 ENS |
7.1798 USDT |
7.0372 USDT |
7.2153 USDT |
7.1306 USDT |
| 2023-10-10 |
7.1687 USDT |
81,109.3120 ENS |
7.1301 USDT |
7.0934 USDT |
7.2361 USDT |
7.1880 USDT |
| 2023-10-09 |
7.2774 USDT |
127,654.6600 ENS |
7.5866 USDT |
6.9855 USDT |
7.6489 USDT |
7.1284 USDT |
| 2023-10-08 |
7.5619 USDT |
65,793.0930 ENS |
7.4909 USDT |
7.4681 USDT |
7.6509 USDT |
7.6429 USDT |