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 |