Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-07 |
7.6059 USDT |
78,820.4940 ENS |
7.6787 USDT |
7.4560 USDT |
7.7453 USDT |
7.4625 USDT |
| 2023-10-06 |
7.6708 USDT |
97,745.6160 ENS |
7.5688 USDT |
7.5520 USDT |
7.7443 USDT |
7.6895 USDT |
| 2023-10-05 |
7.7506 USDT |
119,154.1970 ENS |
7.7634 USDT |
7.6125 USDT |
7.8462 USDT |
7.6472 USDT |
| 2023-10-04 |
7.6810 USDT |
131,961.2310 ENS |
7.7159 USDT |
7.4626 USDT |
7.7676 USDT |
7.7267 USDT |
| 2023-10-03 |
7.7845 USDT |
145,660.3710 ENS |
7.8302 USDT |
7.6655 USDT |
7.9332 USDT |
7.7208 USDT |
| 2023-10-02 |
7.9546 USDT |
117,094.6580 ENS |
8.3271 USDT |
7.6489 USDT |
8.3328 USDT |
7.8181 USDT |
| 2023-10-01 |
8.2284 USDT |
102,728.0120 ENS |
7.9921 USDT |
7.9650 USDT |
8.4349 USDT |
8.3497 USDT |
| 2023-09-30 |
7.8608 USDT |
55,633.0470 ENS |
7.5769 USDT |
7.5621 USDT |
8.0451 USDT |
8.0166 USDT |
| 2023-09-29 |
7.6109 USDT |
42,208.3070 ENS |
7.5885 USDT |
7.5090 USDT |
7.7502 USDT |
7.5460 USDT |
| 2023-09-28 |
7.5200 USDT |
51,320.2930 ENS |
7.3884 USDT |
7.3831 USDT |
7.6334 USDT |
7.5409 USDT |
| 2023-09-27 |
7.4135 USDT |
18,889.9510 ENS |
7.3564 USDT |
7.3276 USDT |
7.5413 USDT |
7.3834 USDT |
| 2023-09-26 |
7.3511 USDT |
10,197.7070 ENS |
7.3856 USDT |
7.2676 USDT |
7.4060 USDT |
7.3331 USDT |
| 2023-09-25 |
7.3836 USDT |
26,053.8290 ENS |
7.3008 USDT |
7.2280 USDT |
7.4465 USDT |
7.4344 USDT |
| 2023-09-24 |
7.4184 USDT |
949.1000 ENS |
7.4222 USDT |
7.3847 USDT |
7.5001 USDT |
7.4323 USDT |
| 2023-09-23 |
7.3526 USDT |
35,914.3220 ENS |
7.4695 USDT |
7.2212 USDT |
7.4986 USDT |
7.3369 USDT |
| 2023-09-22 |
7.4588 USDT |
39,946.3570 ENS |
7.4784 USDT |
7.3717 USDT |
7.5310 USDT |
7.4260 USDT |
| 2023-09-21 |
7.5176 USDT |
41,002.9040 ENS |
7.5756 USDT |
7.3590 USDT |
7.6945 USDT |
7.4591 USDT |
| 2023-09-20 |
7.5540 USDT |
30,704.1460 ENS |
7.6648 USDT |
7.4407 USDT |
7.7327 USDT |
7.5731 USDT |
| 2023-09-19 |
7.6468 USDT |
29,188.2260 ENS |
7.5400 USDT |
7.5255 USDT |
7.7430 USDT |
7.5788 USDT |
| 2023-09-18 |
7.5410 USDT |
39,699.4150 ENS |
7.3678 USDT |
7.2874 USDT |
7.6910 USDT |
7.5290 USDT |
| 2023-09-17 |
7.5621 USDT |
30,315.6880 ENS |
7.7150 USDT |
7.4016 USDT |
7.7198 USDT |
7.4433 USDT |
| 2023-09-16 |
7.7336 USDT |
40,940.1760 ENS |
7.6854 USDT |
7.6383 USDT |
7.7975 USDT |
7.7005 USDT |
| 2023-09-15 |
7.5644 USDT |
56,633.6030 ENS |
7.5387 USDT |
7.4129 USDT |
7.7239 USDT |
7.5609 USDT |
| 2023-09-14 |
7.5330 USDT |
70,023.0420 ENS |
7.2092 USDT |
7.1925 USDT |
7.7961 USDT |
7.5385 USDT |
| 2023-09-13 |
7.1417 USDT |
51,744.9080 ENS |
7.1067 USDT |
7.0183 USDT |
7.2686 USDT |
7.1841 USDT |
| 2023-09-12 |
7.2274 USDT |
62,965.9230 ENS |
7.1398 USDT |
7.1144 USDT |
7.3520 USDT |
7.1611 USDT |
| 2023-09-11 |
7.2449 USDT |
60,671.4370 ENS |
7.4381 USDT |
7.0037 USDT |
7.4624 USDT |
7.1261 USDT |
| 2023-09-10 |
7.4745 USDT |
50,330.3750 ENS |
7.7082 USDT |
7.3026 USDT |
7.7090 USDT |
7.4673 USDT |
| 2023-09-09 |
7.6692 USDT |
26,835.3250 ENS |
7.6253 USDT |
7.5975 USDT |
7.7215 USDT |
7.7056 USDT |
| 2023-09-08 |
7.6427 USDT |
26,993.8100 ENS |
7.7582 USDT |
7.5050 USDT |
7.8077 USDT |
7.6086 USDT |
| 2023-09-07 |
7.4902 USDT |
42,900.2500 ENS |
7.5190 USDT |
7.3546 USDT |
7.6057 USDT |
7.5674 USDT |
| 2023-09-06 |
7.6480 USDT |
35,894.6320 ENS |
7.7334 USDT |
7.5089 USDT |
7.7651 USDT |
7.5331 USDT |
| 2023-09-05 |
7.6168 USDT |
64,204.8890 ENS |
7.5800 USDT |
7.4707 USDT |
7.8069 USDT |
7.7612 USDT |
| 2023-09-04 |
7.4889 USDT |
54,564.5290 ENS |
7.3213 USDT |
7.3066 USDT |
7.6100 USDT |
7.5338 USDT |
| 2023-09-03 |
7.3318 USDT |
26,567.2650 ENS |
7.3476 USDT |
7.2503 USDT |
7.3761 USDT |
7.3000 USDT |
| 2023-09-02 |
7.3446 USDT |
68,008.2820 ENS |
7.4152 USDT |
7.2523 USDT |
7.4308 USDT |
7.3387 USDT |
| 2023-09-01 |
7.5208 USDT |
60,745.9250 ENS |
7.8166 USDT |
7.2310 USDT |
7.9003 USDT |
7.5218 USDT |
| 2023-08-31 |
7.9765 USDT |
36,432.7700 ENS |
8.0321 USDT |
7.7296 USDT |
8.1446 USDT |
7.8406 USDT |
| 2023-08-30 |
8.1344 USDT |
29,197.1490 ENS |
8.2561 USDT |
8.0005 USDT |
8.2632 USDT |
8.0659 USDT |
| 2023-08-29 |
8.1296 USDT |
58,839.5870 ENS |
8.0512 USDT |
7.8254 USDT |
8.3102 USDT |
8.2638 USDT |
| 2023-08-28 |
7.9296 USDT |
16,999.0140 ENS |
8.0131 USDT |
7.8227 USDT |
8.0237 USDT |
7.9767 USDT |
| 2023-08-27 |
7.9590 USDT |
28,717.6370 ENS |
7.9099 USDT |
7.8776 USDT |
8.0082 USDT |
7.9870 USDT |
| 2023-08-26 |
7.8231 USDT |
22,954.8460 ENS |
7.7547 USDT |
7.7198 USDT |
7.9165 USDT |
7.8665 USDT |
| 2023-08-25 |
7.9489 USDT |
38,397.1020 ENS |
8.0777 USDT |
7.7817 USDT |
8.0780 USDT |
7.7918 USDT |
| 2023-08-24 |
8.1083 USDT |
40,670.6050 ENS |
8.1247 USDT |
7.9719 USDT |
8.2071 USDT |
8.0430 USDT |
| 2023-08-23 |
8.0689 USDT |
20,762.9360 ENS |
8.0222 USDT |
7.9752 USDT |
8.2090 USDT |
8.1486 USDT |
| 2023-08-22 |
7.9348 USDT |
29,566.5250 ENS |
7.9850 USDT |
7.7216 USDT |
8.0650 USDT |
8.0387 USDT |
| 2023-08-21 |
7.9697 USDT |
26,426.0010 ENS |
8.1350 USDT |
7.7890 USDT |
8.1701 USDT |
7.9994 USDT |
| 2023-08-20 |
8.1126 USDT |
11,098.8450 ENS |
8.1063 USDT |
8.0550 USDT |
8.2002 USDT |
8.1542 USDT |
| 2023-08-19 |
8.0660 USDT |
24,648.5710 ENS |
8.0260 USDT |
7.9499 USDT |
8.1892 USDT |
8.0978 USDT |