Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-29 |
8.5429 USDT |
88,486.4860 ENS |
8.3784 USDT |
8.3626 USDT |
8.7093 USDT |
8.5322 USDT |
| 2023-06-28 |
8.6390 USDT |
66,600.0490 ENS |
9.0001 USDT |
8.2333 USDT |
9.0043 USDT |
8.4099 USDT |
| 2023-06-27 |
8.9258 USDT |
71,373.2060 ENS |
8.7042 USDT |
8.6875 USDT |
9.0500 USDT |
8.9812 USDT |
| 2023-06-26 |
8.9191 USDT |
110,365.3150 ENS |
8.9959 USDT |
8.6053 USDT |
9.1777 USDT |
8.6053 USDT |
| 2023-06-25 |
8.9727 USDT |
88,433.5650 ENS |
8.6464 USDT |
8.6288 USDT |
9.1789 USDT |
8.9757 USDT |
| 2023-06-24 |
8.6593 USDT |
102,947.6840 ENS |
8.5358 USDT |
8.4656 USDT |
8.8408 USDT |
8.6328 USDT |
| 2023-06-23 |
8.4061 USDT |
122,570.5130 ENS |
8.0053 USDT |
8.0053 USDT |
8.6628 USDT |
8.5029 USDT |
| 2023-06-22 |
8.2504 USDT |
134,500.8370 ENS |
8.2778 USDT |
7.9946 USDT |
8.5975 USDT |
8.0385 USDT |
| 2023-06-21 |
8.1838 USDT |
121,427.6930 ENS |
8.0457 USDT |
8.0212 USDT |
8.3843 USDT |
8.3264 USDT |
| 2023-06-20 |
7.9063 USDT |
66,837.5850 ENS |
7.8857 USDT |
7.6995 USDT |
8.0339 USDT |
8.0050 USDT |
| 2023-06-19 |
7.7097 USDT |
38,587.4220 ENS |
7.6765 USDT |
7.6236 USDT |
7.7744 USDT |
7.7321 USDT |
| 2023-06-18 |
7.7860 USDT |
61,176.7460 ENS |
7.8227 USDT |
7.6216 USDT |
7.9168 USDT |
7.6725 USDT |
| 2023-06-17 |
7.8771 USDT |
74,865.5800 ENS |
7.6637 USDT |
7.6333 USDT |
8.0628 USDT |
7.8365 USDT |
| 2023-06-16 |
7.4930 USDT |
114,242.9430 ENS |
7.3159 USDT |
7.2435 USDT |
7.7469 USDT |
7.6643 USDT |
| 2023-06-15 |
7.2039 USDT |
104,975.2760 ENS |
7.2774 USDT |
7.0401 USDT |
7.4391 USDT |
7.4190 USDT |
| 2023-06-14 |
7.5343 USDT |
71,618.9910 ENS |
7.5664 USDT |
7.2260 USDT |
7.6876 USDT |
7.2587 USDT |
| 2023-06-13 |
7.6153 USDT |
98,806.5410 ENS |
7.6412 USDT |
7.4804 USDT |
7.7613 USDT |
7.6068 USDT |
| 2023-06-12 |
7.5170 USDT |
100,554.0370 ENS |
7.4048 USDT |
7.2482 USDT |
7.6973 USDT |
7.6083 USDT |
| 2023-06-11 |
7.5644 USDT |
179,032.9810 ENS |
7.6740 USDT |
7.3168 USDT |
7.7254 USDT |
7.3729 USDT |
| 2023-06-10 |
7.4873 USDT |
227,549.1500 ENS |
9.0152 USDT |
6.7084 USDT |
9.0154 USDT |
7.4992 USDT |
| 2023-06-09 |
9.0288 USDT |
63,250.3820 ENS |
8.9839 USDT |
8.9005 USDT |
9.1847 USDT |
8.9957 USDT |
| 2023-06-08 |
9.0497 USDT |
53,026.6620 ENS |
9.0430 USDT |
8.8717 USDT |
9.1738 USDT |
9.0250 USDT |
| 2023-06-07 |
9.3279 USDT |
51,686.4930 ENS |
9.4778 USDT |
9.0948 USDT |
9.4821 USDT |
9.1900 USDT |
| 2023-06-06 |
9.2743 USDT |
118,856.4720 ENS |
9.3019 USDT |
9.0825 USDT |
9.5905 USDT |
9.4698 USDT |
| 2023-06-05 |
9.5063 USDT |
116,922.0060 ENS |
10.1014 USDT |
8.8140 USDT |
10.1042 USDT |
9.3101 USDT |
| 2023-06-04 |
10.1090 USDT |
32,863.3960 ENS |
10.0648 USDT |
9.9591 USDT |
10.1988 USDT |
10.1635 USDT |
| 2023-06-03 |
10.1163 USDT |
40,940.1780 ENS |
10.1908 USDT |
10.0015 USDT |
10.1995 USDT |
10.0134 USDT |
| 2023-06-02 |
10.1244 USDT |
49,342.1730 ENS |
9.9808 USDT |
9.8507 USDT |
10.2400 USDT |
10.1959 USDT |
| 2023-06-01 |
9.9947 USDT |
57,599.4410 ENS |
9.9951 USDT |
9.7841 USDT |
10.1433 USDT |
10.0683 USDT |
| 2023-05-31 |
10.1138 USDT |
69,684.0950 ENS |
10.4134 USDT |
9.9074 USDT |
10.4788 USDT |
9.9696 USDT |
| 2023-05-30 |
10.5052 USDT |
49,575.7100 ENS |
10.5792 USDT |
10.3377 USDT |
10.6659 USDT |
10.4290 USDT |
| 2023-05-29 |
10.6347 USDT |
53,613.0690 ENS |
10.7284 USDT |
10.5189 USDT |
10.7800 USDT |
10.5792 USDT |
| 2023-05-28 |
10.5356 USDT |
52,707.9640 ENS |
10.4467 USDT |
10.4001 USDT |
10.6326 USDT |
10.6233 USDT |
| 2023-05-27 |
10.4483 USDT |
57,312.6140 ENS |
10.3576 USDT |
10.2996 USDT |
10.5599 USDT |
10.4019 USDT |
| 2023-05-26 |
10.1442 USDT |
102,255.6730 ENS |
9.9077 USDT |
9.8021 USDT |
10.5183 USDT |
10.4141 USDT |
| 2023-05-25 |
9.8121 USDT |
80,268.2110 ENS |
9.8617 USDT |
9.5530 USDT |
10.0052 USDT |
9.9072 USDT |
| 2023-05-24 |
9.9701 USDT |
84,219.8110 ENS |
10.3510 USDT |
9.7429 USDT |
10.3525 USDT |
9.9047 USDT |
| 2023-05-23 |
10.2668 USDT |
44,225.6520 ENS |
10.1248 USDT |
10.0558 USDT |
10.3869 USDT |
10.3161 USDT |
| 2023-05-22 |
10.0727 USDT |
55,864.1400 ENS |
10.0045 USDT |
9.8735 USDT |
10.1738 USDT |
10.1245 USDT |
| 2023-05-21 |
10.2421 USDT |
53,641.6390 ENS |
10.4556 USDT |
9.9398 USDT |
10.4881 USDT |
9.9957 USDT |
| 2023-05-20 |
10.4027 USDT |
23,107.8820 ENS |
10.4375 USDT |
10.3185 USDT |
10.4772 USDT |
10.4050 USDT |
| 2023-05-19 |
10.3448 USDT |
47,002.6850 ENS |
10.3000 USDT |
10.2238 USDT |
10.4944 USDT |
10.4551 USDT |
| 2023-05-18 |
10.4655 USDT |
59,752.7610 ENS |
10.6716 USDT |
10.0781 USDT |
10.7691 USDT |
10.2109 USDT |
| 2023-05-17 |
10.5708 USDT |
54,922.5800 ENS |
10.6009 USDT |
10.2233 USDT |
10.8316 USDT |
10.6488 USDT |
| 2023-05-16 |
10.5084 USDT |
70,225.6940 ENS |
10.4906 USDT |
10.3451 USDT |
10.6443 USDT |
10.5459 USDT |
| 2023-05-15 |
10.5331 USDT |
57,065.6860 ENS |
10.4565 USDT |
10.3066 USDT |
10.6476 USDT |
10.5590 USDT |
| 2023-05-14 |
10.2919 USDT |
38,585.4480 ENS |
10.2595 USDT |
10.1144 USDT |
10.5035 USDT |
10.3758 USDT |
| 2023-05-13 |
10.3239 USDT |
63,210.9240 ENS |
10.4413 USDT |
10.1867 USDT |
10.4530 USDT |
10.2811 USDT |
| 2023-05-12 |
10.0758 USDT |
74,660.6960 ENS |
10.2124 USDT |
9.8109 USDT |
10.3490 USDT |
10.3432 USDT |
| 2023-05-11 |
10.2752 USDT |
111,101.2220 ENS |
10.6235 USDT |
9.9903 USDT |
10.6304 USDT |
10.1573 USDT |