Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-22 |
16.9368 USDT |
190,454.5370 ENS |
16.9886 USDT |
16.4428 USDT |
17.4151 USDT |
16.5520 USDT |
| 2022-10-21 |
16.8929 USDT |
307,938.8540 ENS |
17.3103 USDT |
16.3233 USDT |
17.3229 USDT |
16.9584 USDT |
| 2022-10-20 |
18.2293 USDT |
237,535.6070 ENS |
18.6171 USDT |
17.2258 USDT |
18.7509 USDT |
17.4034 USDT |
| 2022-10-19 |
18.7136 USDT |
228,742.1780 ENS |
19.0911 USDT |
18.3456 USDT |
19.1343 USDT |
18.4135 USDT |
| 2022-10-18 |
18.9972 USDT |
327,737.5780 ENS |
19.3674 USDT |
18.6056 USDT |
19.3757 USDT |
19.1356 USDT |
| 2022-10-17 |
19.3670 USDT |
302,198.4400 ENS |
19.7768 USDT |
18.8695 USDT |
20.0416 USDT |
19.3220 USDT |
| 2022-10-16 |
19.6276 USDT |
206,064.8960 ENS |
19.4674 USDT |
19.1172 USDT |
20.1831 USDT |
19.7609 USDT |
| 2022-10-15 |
19.4167 USDT |
309,628.7930 ENS |
19.6531 USDT |
18.8567 USDT |
19.8816 USDT |
19.4005 USDT |
| 2022-10-14 |
19.7667 USDT |
870,375.8660 ENS |
19.3990 USDT |
19.0667 USDT |
20.2902 USDT |
19.6383 USDT |
| 2022-10-13 |
17.7828 USDT |
797,769.9750 ENS |
17.1487 USDT |
16.0351 USDT |
19.9664 USDT |
19.4329 USDT |
| 2022-10-12 |
16.9873 USDT |
272,575.9460 ENS |
16.6429 USDT |
16.4090 USDT |
17.4342 USDT |
17.3447 USDT |
| 2022-10-11 |
16.5008 USDT |
332,874.7700 ENS |
16.1259 USDT |
15.9455 USDT |
16.9885 USDT |
16.7535 USDT |
| 2022-10-10 |
17.1566 USDT |
343,504.5100 ENS |
18.0516 USDT |
16.1291 USDT |
18.0662 USDT |
16.1617 USDT |
| 2022-10-09 |
17.4634 USDT |
237,816.5490 ENS |
17.6942 USDT |
17.0345 USDT |
17.7100 USDT |
17.6006 USDT |
| 2022-10-08 |
17.3347 USDT |
297,710.1000 ENS |
17.3037 USDT |
16.8757 USDT |
17.6973 USDT |
17.5166 USDT |
| 2022-10-07 |
17.2555 USDT |
405,033.1140 ENS |
17.1833 USDT |
16.7439 USDT |
17.7450 USDT |
16.8241 USDT |
| 2022-10-06 |
17.3880 USDT |
552,617.3100 ENS |
17.5596 USDT |
16.9646 USDT |
17.8299 USDT |
17.2189 USDT |
| 2022-10-05 |
16.3813 USDT |
516,142.1530 ENS |
16.1123 USDT |
15.4743 USDT |
17.3323 USDT |
17.0128 USDT |
| 2022-10-04 |
15.8869 USDT |
319,313.8890 ENS |
15.6251 USDT |
15.2120 USDT |
16.4439 USDT |
16.0257 USDT |
| 2022-10-03 |
14.9782 USDT |
305,403.5070 ENS |
14.2188 USDT |
14.0554 USDT |
15.6394 USDT |
15.4421 USDT |
| 2022-10-02 |
14.7817 USDT |
228,530.9770 ENS |
14.9180 USDT |
14.4444 USDT |
15.2149 USDT |
14.6872 USDT |
| 2022-10-01 |
15.3723 USDT |
339,185.6910 ENS |
16.0837 USDT |
14.7122 USDT |
16.0837 USDT |
14.7519 USDT |
| 2022-09-30 |
15.7163 USDT |
514,701.0270 ENS |
15.7439 USDT |
15.2329 USDT |
16.5722 USDT |
15.9565 USDT |
| 2022-09-29 |
15.6892 USDT |
614,890.5250 ENS |
15.8591 USDT |
15.1617 USDT |
16.2861 USDT |
15.6851 USDT |
| 2022-09-28 |
15.2737 USDT |
645,694.1030 ENS |
15.3328 USDT |
14.1521 USDT |
16.4267 USDT |
16.0320 USDT |
| 2022-09-27 |
15.3049 USDT |
506,067.0200 ENS |
14.8561 USDT |
14.6245 USDT |
15.8769 USDT |
14.9001 USDT |
| 2022-09-26 |
14.2440 USDT |
349,917.1260 ENS |
13.7984 USDT |
13.5674 USDT |
14.9486 USDT |
14.9474 USDT |
| 2022-09-25 |
14.0754 USDT |
199,563.2800 ENS |
13.6132 USDT |
13.5424 USDT |
14.5449 USDT |
13.9488 USDT |
| 2022-09-24 |
13.9047 USDT |
203,474.9340 ENS |
13.9935 USDT |
13.4801 USDT |
14.2572 USDT |
13.6381 USDT |
| 2022-09-23 |
13.9222 USDT |
330,146.2530 ENS |
13.9259 USDT |
13.3354 USDT |
14.3967 USDT |
14.1349 USDT |
| 2022-09-22 |
13.8306 USDT |
238,146.8780 ENS |
13.4518 USDT |
13.4058 USDT |
14.2614 USDT |
13.6887 USDT |
| 2022-09-21 |
13.6896 USDT |
460,940.5410 ENS |
13.4126 USDT |
13.1737 USDT |
14.4063 USDT |
13.4459 USDT |
| 2022-09-20 |
13.5919 USDT |
448,481.2620 ENS |
13.6722 USDT |
13.1188 USDT |
13.8793 USDT |
13.4386 USDT |
| 2022-09-19 |
13.2457 USDT |
545,419.6910 ENS |
12.8107 USDT |
12.4298 USDT |
14.0788 USDT |
13.6977 USDT |
| 2022-09-18 |
13.6237 USDT |
477,550.7450 ENS |
14.5455 USDT |
12.0452 USDT |
14.5816 USDT |
12.7766 USDT |
| 2022-09-17 |
14.2633 USDT |
392,765.5050 ENS |
14.5153 USDT |
13.8483 USDT |
14.7990 USDT |
14.5238 USDT |
| 2022-09-16 |
14.6489 USDT |
673,034.8610 ENS |
14.1999 USDT |
13.9612 USDT |
15.1910 USDT |
14.6528 USDT |
| 2022-09-15 |
14.3149 USDT |
582,773.3780 ENS |
14.6388 USDT |
13.7631 USDT |
14.7166 USDT |
14.4202 USDT |
| 2022-09-14 |
14.6513 USDT |
596,214.2220 ENS |
14.5158 USDT |
14.0550 USDT |
15.2727 USDT |
14.6283 USDT |
| 2022-09-13 |
14.6045 USDT |
559,324.5460 ENS |
15.0837 USDT |
13.9584 USDT |
15.0927 USDT |
14.6758 USDT |
| 2022-09-12 |
15.3472 USDT |
539,139.6500 ENS |
15.7183 USDT |
14.5646 USDT |
15.9537 USDT |
15.0774 USDT |
| 2022-09-11 |
15.4571 USDT |
478,920.8900 ENS |
15.5424 USDT |
15.1280 USDT |
15.9347 USDT |
15.4197 USDT |
| 2022-09-10 |
15.4864 USDT |
623,753.2350 ENS |
15.4776 USDT |
15.0559 USDT |
16.1743 USDT |
15.2925 USDT |
| 2022-09-09 |
15.8575 USDT |
697,772.8870 ENS |
15.6994 USDT |
15.2960 USDT |
16.4587 USDT |
15.5304 USDT |
| 2022-09-08 |
15.0753 USDT |
523,527.2450 ENS |
14.8156 USDT |
14.4518 USDT |
15.8486 USDT |
15.5766 USDT |
| 2022-09-07 |
13.7063 USDT |
641,485.5360 ENS |
14.2075 USDT |
13.1684 USDT |
14.5619 USDT |
14.5462 USDT |
| 2022-09-06 |
14.6753 USDT |
494,118.8530 ENS |
14.5370 USDT |
13.9570 USDT |
15.3903 USDT |
15.3650 USDT |
| 2022-09-05 |
13.8942 USDT |
397,485.2230 ENS |
13.7093 USDT |
13.1353 USDT |
14.9053 USDT |
14.5143 USDT |
| 2022-09-04 |
13.6458 USDT |
242,946.6060 ENS |
14.0336 USDT |
13.4397 USDT |
14.0336 USDT |
13.4719 USDT |
| 2022-09-03 |
13.8751 USDT |
349,098.5810 ENS |
13.7518 USDT |
13.5450 USDT |
14.1815 USDT |
13.9938 USDT |