Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
14.9748 USDT |
8,484.8120 ENS |
14.7737 USDT |
14.6483 USDT |
15.2778 USDT |
15.1137 USDT |
| 2024-05-17 |
14.5046 USDT |
25,371.6810 ENS |
14.0936 USDT |
13.8791 USDT |
15.2534 USDT |
14.7892 USDT |
| 2024-05-16 |
14.1668 USDT |
29,230.7200 ENS |
14.3889 USDT |
13.7476 USDT |
14.4999 USDT |
14.0301 USDT |
| 2024-05-15 |
13.6674 USDT |
25,604.7280 ENS |
13.3407 USDT |
13.2489 USDT |
14.4552 USDT |
14.3912 USDT |
| 2024-05-14 |
13.6678 USDT |
28,900.9180 ENS |
13.7930 USDT |
13.3584 USDT |
13.9988 USDT |
13.5744 USDT |
| 2024-05-13 |
13.7488 USDT |
37,950.8130 ENS |
13.8395 USDT |
13.1385 USDT |
14.1973 USDT |
13.8983 USDT |
| 2024-05-12 |
13.9461 USDT |
20,702.1310 ENS |
13.9400 USDT |
13.7620 USDT |
14.1699 USDT |
13.8483 USDT |
| 2024-05-11 |
14.0368 USDT |
25,472.8000 ENS |
13.8619 USDT |
13.8251 USDT |
14.2533 USDT |
14.0308 USDT |
| 2024-05-10 |
14.2486 USDT |
28,102.9180 ENS |
14.5076 USDT |
13.5268 USDT |
14.7067 USDT |
13.7799 USDT |
| 2024-05-09 |
14.2966 USDT |
20,511.8910 ENS |
14.2121 USDT |
13.9280 USDT |
14.7410 USDT |
14.6990 USDT |
| 2024-05-08 |
14.2256 USDT |
17,054.6860 ENS |
14.3699 USDT |
13.9993 USDT |
14.4491 USDT |
14.2136 USDT |
| 2024-05-07 |
14.7109 USDT |
20,344.8990 ENS |
14.8025 USDT |
14.4548 USDT |
14.9773 USDT |
14.5907 USDT |
| 2024-05-06 |
15.5122 USDT |
31,823.8480 ENS |
15.7506 USDT |
14.8829 USDT |
16.0496 USDT |
14.9395 USDT |
| 2024-05-05 |
15.4888 USDT |
31,530.8300 ENS |
15.4837 USDT |
15.1036 USDT |
16.0200 USDT |
15.6798 USDT |
| 2024-05-04 |
15.6042 USDT |
21,724.3450 ENS |
15.6927 USDT |
15.3103 USDT |
15.8621 USDT |
15.4370 USDT |
| 2024-05-03 |
15.0132 USDT |
23,897.0070 ENS |
14.9536 USDT |
14.6958 USDT |
15.5107 USDT |
15.4205 USDT |
| 2024-05-02 |
14.6032 USDT |
31,664.8700 ENS |
14.5112 USDT |
14.0135 USDT |
15.3312 USDT |
14.9437 USDT |
| 2024-05-01 |
14.3123 USDT |
36,804.0420 ENS |
14.6650 USDT |
13.7793 USDT |
15.0807 USDT |
14.4307 USDT |
| 2024-04-30 |
14.9166 USDT |
7,291.8500 ENS |
16.5137 USDT |
14.1923 USDT |
16.6495 USDT |
14.5217 USDT |
| 2024-04-29 |
16.0866 USDT |
28,338.5020 ENS |
16.3746 USDT |
15.6141 USDT |
16.5298 USDT |
16.1856 USDT |
| 2024-04-28 |
16.7080 USDT |
20,911.5610 ENS |
16.6350 USDT |
16.2726 USDT |
17.5005 USDT |
16.7039 USDT |
| 2024-04-27 |
14.9668 USDT |
28,740.9470 ENS |
14.5488 USDT |
13.8936 USDT |
15.9815 USDT |
15.6047 USDT |
| 2024-04-26 |
14.5420 USDT |
25,854.0930 ENS |
14.5967 USDT |
14.2988 USDT |
14.7659 USDT |
14.7229 USDT |
| 2024-04-25 |
14.5280 USDT |
25,746.4050 ENS |
14.7908 USDT |
14.1700 USDT |
14.8945 USDT |
14.7578 USDT |
| 2024-04-24 |
15.4903 USDT |
22,165.1240 ENS |
15.4318 USDT |
14.8499 USDT |
16.0617 USDT |
15.0960 USDT |
| 2024-04-23 |
15.8363 USDT |
23,439.2690 ENS |
15.7908 USDT |
15.4428 USDT |
16.1656 USDT |
15.5420 USDT |
| 2024-04-22 |
15.4138 USDT |
39,958.5770 ENS |
15.0465 USDT |
14.8688 USDT |
16.0407 USDT |
15.8614 USDT |
| 2024-04-21 |
14.9930 USDT |
31,364.9310 ENS |
15.3690 USDT |
14.6339 USDT |
15.3690 USDT |
14.9588 USDT |
| 2024-04-20 |
14.4406 USDT |
32,541.4880 ENS |
13.8359 USDT |
13.6715 USDT |
15.4996 USDT |
15.3014 USDT |
| 2024-04-19 |
13.6332 USDT |
57,359.1800 ENS |
13.4407 USDT |
12.3803 USDT |
14.0916 USDT |
13.8016 USDT |
| 2024-04-18 |
13.3884 USDT |
25,673.6530 ENS |
13.3371 USDT |
12.9117 USDT |
13.8105 USDT |
13.4514 USDT |
| 2024-04-17 |
13.1450 USDT |
36,510.4330 ENS |
13.4237 USDT |
12.6069 USDT |
13.7479 USDT |
13.4811 USDT |
| 2024-04-16 |
13.3364 USDT |
34,400.7270 ENS |
13.5208 USDT |
12.8837 USDT |
13.7156 USDT |
13.3809 USDT |
| 2024-04-15 |
13.9840 USDT |
39,967.8220 ENS |
13.8775 USDT |
12.9085 USDT |
14.6284 USDT |
13.5080 USDT |
| 2024-04-14 |
12.8662 USDT |
83,198.7710 ENS |
12.4351 USDT |
12.0354 USDT |
13.4895 USDT |
13.2674 USDT |
| 2024-04-13 |
14.8598 USDT |
44,371.7590 ENS |
15.0740 USDT |
14.3244 USDT |
15.2011 USDT |
14.6520 USDT |
| 2024-04-12 |
16.8242 USDT |
52,972.3690 ENS |
19.7430 USDT |
12.7061 USDT |
19.9835 USDT |
15.1826 USDT |
| 2024-04-11 |
20.1024 USDT |
15,976.8910 ENS |
20.3844 USDT |
19.6240 USDT |
20.5738 USDT |
19.8245 USDT |
| 2024-04-10 |
20.2028 USDT |
40,683.4810 ENS |
20.2749 USDT |
19.5221 USDT |
20.5236 USDT |
20.2402 USDT |
| 2024-04-09 |
20.4153 USDT |
9,743.3720 ENS |
22.1909 USDT |
20.1555 USDT |
22.3360 USDT |
20.4450 USDT |
| 2024-04-08 |
20.5723 USDT |
20,217.6460 ENS |
20.1525 USDT |
19.7534 USDT |
21.3578 USDT |
21.3245 USDT |
| 2024-04-07 |
19.9310 USDT |
14,787.7320 ENS |
19.6593 USDT |
19.6411 USDT |
20.2178 USDT |
20.0805 USDT |
| 2024-04-06 |
19.4744 USDT |
15,403.6040 ENS |
19.3005 USDT |
19.2500 USDT |
19.6590 USDT |
19.4701 USDT |
| 2024-04-05 |
19.2772 USDT |
19,802.0590 ENS |
19.7701 USDT |
18.5844 USDT |
19.8482 USDT |
19.4370 USDT |
| 2024-04-04 |
19.7193 USDT |
21,148.1490 ENS |
19.4427 USDT |
18.9810 USDT |
20.2195 USDT |
20.0899 USDT |
| 2024-04-03 |
19.1964 USDT |
22,557.7160 ENS |
19.0478 USDT |
18.3266 USDT |
20.1535 USDT |
19.2922 USDT |
| 2024-04-02 |
19.3084 USDT |
59,356.4500 ENS |
19.6793 USDT |
18.8380 USDT |
19.8349 USDT |
19.2287 USDT |
| 2024-04-01 |
20.2778 USDT |
465.0180 ENS |
20.3184 USDT |
20.2094 USDT |
20.3653 USDT |
20.3036 USDT |
| 2024-03-31 |
22.1471 USDT |
2.0000 ENS |
22.1423 USDT |
22.1423 USDT |
22.1533 USDT |
22.1533 USDT |
| 2024-03-27 |
21.9681 USDT |
13.0000 ENS |
21.9681 USDT |
21.9681 USDT |
21.9681 USDT |
21.9681 USDT |