Crypto exchange HitBTC

Market Ethereum Name Service (ENS) / Tether (USDT)

Identifier on HitBTC: ENSUSDT
Date Price Volume Open Low High Close
2023-08-18 8.0263 USDT 71,465.9310 ENS 7.9289 USDT 7.9117 USDT 8.1883 USDT 8.0173 USDT
2023-08-17 8.3140 USDT 40,688.8350 ENS 8.2535 USDT 8.1501 USDT 8.4303 USDT 8.2599 USDT
2023-08-16 8.4133 USDT 67,505.9220 ENS 8.5496 USDT 8.1150 USDT 8.6308 USDT 8.1150 USDT
2023-08-15 8.6865 USDT 55,452.9560 ENS 9.0096 USDT 8.1586 USDT 9.0211 USDT 8.5011 USDT
2023-08-14 9.0239 USDT 33,473.3280 ENS 8.9795 USDT 8.9190 USDT 9.1205 USDT 9.0356 USDT
2023-08-13 9.0023 USDT 25,512.8750 ENS 9.0060 USDT 8.9564 USDT 9.0563 USDT 9.0183 USDT
2023-08-12 9.0021 USDT 21,753.9760 ENS 8.9467 USDT 8.9116 USDT 9.0599 USDT 9.0215 USDT
2023-08-11 9.0615 USDT 38,201.5340 ENS 9.1787 USDT 8.8745 USDT 9.2157 USDT 8.9286 USDT
2023-08-10 9.1600 USDT 39,898.8540 ENS 9.1651 USDT 9.1177 USDT 9.2584 USDT 9.1682 USDT
2023-08-09 9.1822 USDT 36,703.1680 ENS 9.2874 USDT 9.0343 USDT 9.2878 USDT 9.1034 USDT
2023-08-08 9.2115 USDT 36,399.3580 ENS 9.1508 USDT 9.0657 USDT 9.3890 USDT 9.2880 USDT
2023-08-07 9.0538 USDT 57,231.6070 ENS 8.9896 USDT 8.8480 USDT 9.1967 USDT 9.0908 USDT
2023-08-06 9.0087 USDT 38,671.0440 ENS 8.9192 USDT 8.8987 USDT 9.1259 USDT 9.0249 USDT
2023-08-05 8.8405 USDT 53,772.2640 ENS 8.7467 USDT 8.7205 USDT 8.9336 USDT 8.9121 USDT
2023-08-04 8.7926 USDT 110,082.9140 ENS 8.9890 USDT 8.6144 USDT 8.9890 USDT 8.7038 USDT
2023-08-03 9.3042 USDT 112,902.8150 ENS 9.4367 USDT 9.1063 USDT 9.4914 USDT 9.1321 USDT
2023-08-02 9.7534 USDT 168,139.8790 ENS 9.8420 USDT 9.4534 USDT 9.9186 USDT 9.5071 USDT
2023-08-01 9.5755 USDT 128,247.9380 ENS 9.5381 USDT 9.2720 USDT 9.7696 USDT 9.6881 USDT
2023-07-31 9.5582 USDT 82,977.0820 ENS 9.4814 USDT 9.4171 USDT 9.7018 USDT 9.5427 USDT
2023-07-30 9.3859 USDT 43,050.1520 ENS 9.5133 USDT 9.1744 USDT 9.5546 USDT 9.3588 USDT
2023-07-29 9.4139 USDT 22,110.1510 ENS 9.3832 USDT 9.3337 USDT 9.5294 USDT 9.5272 USDT
2023-07-28 9.3419 USDT 55,375.1710 ENS 9.2995 USDT 9.1756 USDT 9.4473 USDT 9.3734 USDT
2023-07-27 9.2691 USDT 92,367.6440 ENS 9.1492 USDT 9.0994 USDT 9.3774 USDT 9.2833 USDT
2023-07-26 9.1459 USDT 86,940.1110 ENS 9.1933 USDT 9.0232 USDT 9.2731 USDT 9.1432 USDT
2023-07-25 9.1510 USDT 98,763.4260 ENS 9.1195 USDT 9.0599 USDT 9.2217 USDT 9.1422 USDT
2023-07-24 9.3279 USDT 148,700.0540 ENS 9.5610 USDT 9.0085 USDT 9.6839 USDT 9.1049 USDT
2023-07-23 9.5182 USDT 108,052.6680 ENS 9.5959 USDT 9.4008 USDT 9.6605 USDT 9.5304 USDT
2023-07-22 9.7780 USDT 87,691.3400 ENS 9.7828 USDT 9.5354 USDT 9.9006 USDT 9.5354 USDT
2023-07-21 9.9089 USDT 143,861.1030 ENS 9.9939 USDT 9.7012 USDT 10.1336 USDT 9.7880 USDT
2023-07-20 9.8933 USDT 142,051.6030 ENS 9.7132 USDT 9.6872 USDT 10.0488 USDT 9.9821 USDT
2023-07-19 9.7790 USDT 105,910.7250 ENS 9.7957 USDT 9.6554 USDT 9.9512 USDT 9.6979 USDT
2023-07-18 9.8225 USDT 154,018.8750 ENS 9.9411 USDT 9.6393 USDT 10.0499 USDT 9.7416 USDT
2023-07-17 9.8413 USDT 156,581.5240 ENS 9.6573 USDT 9.5910 USDT 10.0695 USDT 9.9622 USDT
2023-07-16 9.7749 USDT 90,202.1500 ENS 9.8264 USDT 9.6321 USDT 9.8952 USDT 9.7368 USDT
2023-07-15 9.7821 USDT 130,076.7850 ENS 9.8020 USDT 9.6262 USDT 9.9334 USDT 9.8047 USDT
2023-07-14 9.9609 USDT 208,949.6530 ENS 10.0363 USDT 9.5070 USDT 10.4363 USDT 9.7120 USDT
2023-07-13 9.8960 USDT 130,408.7870 ENS 9.7012 USDT 9.5477 USDT 10.2108 USDT 9.9606 USDT
2023-07-12 9.5223 USDT 92,441.8240 ENS 9.3442 USDT 9.3254 USDT 9.6862 USDT 9.6674 USDT
2023-07-11 9.2886 USDT 69,426.7430 ENS 9.2522 USDT 9.1360 USDT 9.3777 USDT 9.3777 USDT
2023-07-10 9.1903 USDT 86,634.9390 ENS 9.0994 USDT 8.8613 USDT 9.5227 USDT 9.2324 USDT
2023-07-09 9.1537 USDT 46,372.6630 ENS 9.1956 USDT 9.0573 USDT 9.2848 USDT 9.0864 USDT
2023-07-08 9.2535 USDT 56,226.2450 ENS 9.2526 USDT 9.0547 USDT 9.4121 USDT 9.1413 USDT
2023-07-07 9.1303 USDT 156,295.4490 ENS 8.9441 USDT 8.8254 USDT 9.3635 USDT 9.2414 USDT
2023-07-06 9.1503 USDT 184,884.6870 ENS 8.7912 USDT 8.6831 USDT 9.5245 USDT 9.2396 USDT
2023-07-05 8.9462 USDT 73,589.6810 ENS 9.1800 USDT 8.6630 USDT 9.2314 USDT 8.6985 USDT
2023-07-04 9.3146 USDT 88,751.7930 ENS 9.3480 USDT 9.0663 USDT 9.4560 USDT 9.2347 USDT
2023-07-03 9.3888 USDT 116,329.9160 ENS 9.3305 USDT 9.2560 USDT 9.5052 USDT 9.4155 USDT
2023-07-02 9.2478 USDT 79,615.0880 ENS 9.4507 USDT 9.0704 USDT 9.4507 USDT 9.2332 USDT
2023-07-01 9.2642 USDT 108,695.6660 ENS 9.2520 USDT 9.0873 USDT 9.4108 USDT 9.3888 USDT
2023-06-30 8.9745 USDT 173,188.8490 ENS 8.5940 USDT 8.5036 USDT 9.3888 USDT 9.3036 USDT