Identifier on HitBTC: ENSUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-09-02 |
13.5249 USDT |
426,922.9450 ENS |
13.4505 USDT |
13.0547 USDT |
14.0807 USDT |
13.5929 USDT |
2022-09-01 |
12.9396 USDT |
555,326.5110 ENS |
12.5095 USDT |
12.3999 USDT |
13.4008 USDT |
13.1586 USDT |
2022-08-31 |
12.5506 USDT |
306,212.7550 ENS |
12.2055 USDT |
12.2006 USDT |
12.8043 USDT |
12.5751 USDT |
2022-08-30 |
12.3262 USDT |
316,450.2390 ENS |
12.5631 USDT |
11.7597 USDT |
12.7662 USDT |
12.2360 USDT |
2022-08-29 |
11.7508 USDT |
294,043.5580 ENS |
11.3353 USDT |
11.1868 USDT |
12.4834 USDT |
12.4656 USDT |
2022-08-28 |
11.8978 USDT |
216,142.3610 ENS |
11.9198 USDT |
11.6366 USDT |
12.1510 USDT |
11.6466 USDT |
2022-08-27 |
12.0999 USDT |
283,496.6030 ENS |
12.2331 USDT |
11.7742 USDT |
12.3562 USDT |
11.9226 USDT |
2022-08-26 |
12.9920 USDT |
460,251.4820 ENS |
13.5850 USDT |
12.2670 USDT |
13.6190 USDT |
12.5130 USDT |
2022-08-25 |
13.7544 USDT |
422,259.1560 ENS |
13.8339 USDT |
13.3499 USDT |
14.1829 USDT |
13.5729 USDT |
2022-08-24 |
13.6667 USDT |
401,645.7540 ENS |
13.6016 USDT |
13.0901 USDT |
14.4754 USDT |
14.1481 USDT |
2022-08-23 |
13.4483 USDT |
390,078.2890 ENS |
13.6900 USDT |
12.8093 USDT |
13.8569 USDT |
13.6532 USDT |
2022-08-22 |
12.9924 USDT |
398,424.9540 ENS |
13.1749 USDT |
12.4262 USDT |
13.4527 USDT |
13.3692 USDT |
2022-08-21 |
13.0125 USDT |
377,232.3540 ENS |
12.6556 USDT |
12.5784 USDT |
13.5086 USDT |
13.3100 USDT |
2022-08-20 |
12.9687 USDT |
673,461.8120 ENS |
12.7909 USDT |
12.1506 USDT |
13.4532 USDT |
12.5486 USDT |
2022-08-19 |
13.0239 USDT |
848,972.7140 ENS |
14.0995 USDT |
12.2460 USDT |
14.1731 USDT |
12.7962 USDT |
2022-08-18 |
15.1199 USDT |
592,882.6830 ENS |
15.7505 USDT |
14.4905 USDT |
16.2015 USDT |
14.7016 USDT |
2022-08-17 |
15.3678 USDT |
770,809.2520 ENS |
14.9998 USDT |
14.6081 USDT |
15.9658 USDT |
15.9438 USDT |
2022-08-16 |
15.0972 USDT |
624,478.4870 ENS |
14.9977 USDT |
14.5195 USDT |
15.4709 USDT |
15.0239 USDT |
2022-08-15 |
14.5217 USDT |
425,345.2050 ENS |
14.5210 USDT |
14.0694 USDT |
15.1574 USDT |
14.6475 USDT |
2022-08-14 |
15.1982 USDT |
423,418.8210 ENS |
15.3826 USDT |
14.3636 USDT |
15.9168 USDT |
14.3804 USDT |
2022-08-13 |
15.7148 USDT |
458,443.2430 ENS |
16.0346 USDT |
15.3761 USDT |
16.1776 USDT |
15.3951 USDT |
2022-08-12 |
15.6670 USDT |
421,472.2230 ENS |
15.5879 USDT |
15.2773 USDT |
16.0104 USDT |
15.9695 USDT |
2022-08-11 |
16.2210 USDT |
511,742.5390 ENS |
16.1360 USDT |
15.8006 USDT |
16.7671 USDT |
15.9199 USDT |
2022-08-10 |
15.8060 USDT |
712,999.6800 ENS |
15.5535 USDT |
14.8719 USDT |
16.7768 USDT |
15.9405 USDT |
2022-08-09 |
15.9674 USDT |
602,584.7110 ENS |
16.7173 USDT |
15.3309 USDT |
16.7527 USDT |
15.8422 USDT |
2022-08-08 |
17.0373 USDT |
370,434.4380 ENS |
16.8630 USDT |
16.4839 USDT |
17.4407 USDT |
16.5867 USDT |
2022-08-07 |
16.9165 USDT |
340,346.8650 ENS |
16.9132 USDT |
16.4925 USDT |
17.2129 USDT |
17.1372 USDT |
2022-08-06 |
17.4378 USDT |
595,530.7680 ENS |
17.2311 USDT |
16.8528 USDT |
18.1615 USDT |
17.1100 USDT |
2022-08-05 |
16.9459 USDT |
809,635.8040 ENS |
15.8859 USDT |
15.5264 USDT |
17.8119 USDT |
17.0594 USDT |
2022-08-04 |
16.4033 USDT |
909,757.6130 ENS |
16.4357 USDT |
15.4437 USDT |
17.3048 USDT |
15.7344 USDT |
2022-08-03 |
15.8496 USDT |
982,586.0950 ENS |
14.9462 USDT |
14.4356 USDT |
16.7071 USDT |
16.4166 USDT |
2022-08-02 |
14.2742 USDT |
683,401.5680 ENS |
14.1991 USDT |
13.2664 USDT |
15.2534 USDT |
14.9492 USDT |
2022-08-01 |
14.4050 USDT |
561,021.8660 ENS |
14.2836 USDT |
13.7001 USDT |
15.2174 USDT |
14.0487 USDT |
2022-07-31 |
14.8404 USDT |
494,777.6410 ENS |
14.7465 USDT |
14.3806 USDT |
15.3154 USDT |
14.8530 USDT |
2022-07-30 |
15.1686 USDT |
705,302.7540 ENS |
14.6643 USDT |
14.4826 USDT |
15.9722 USDT |
14.7346 USDT |
2022-07-29 |
15.0577 USDT |
906,615.6850 ENS |
15.1248 USDT |
14.3339 USDT |
15.9827 USDT |
14.8833 USDT |
2022-07-28 |
15.1744 USDT |
1,154,348.9500 ENS |
15.4823 USDT |
14.2082 USDT |
16.4414 USDT |
15.1603 USDT |
2022-07-27 |
13.6373 USDT |
1,229,880.9100 ENS |
12.8079 USDT |
12.5509 USDT |
15.7405 USDT |
15.6684 USDT |
2022-07-26 |
11.9213 USDT |
1,086,424.9120 ENS |
12.5068 USDT |
11.4811 USDT |
12.5124 USDT |
12.0227 USDT |
2022-07-25 |
12.9166 USDT |
1,194,045.8250 ENS |
13.1569 USDT |
12.2701 USDT |
13.4067 USDT |
12.6181 USDT |
2022-07-24 |
12.9695 USDT |
914,365.8310 ENS |
12.6865 USDT |
12.5065 USDT |
13.5771 USDT |
13.0402 USDT |
2022-07-23 |
12.4677 USDT |
1,001,859.2920 ENS |
12.1970 USDT |
11.8997 USDT |
12.8751 USDT |
12.8266 USDT |
2022-07-22 |
12.8979 USDT |
1,132,146.5290 ENS |
13.0020 USDT |
12.0335 USDT |
13.4686 USDT |
12.2426 USDT |
2022-07-21 |
12.3117 USDT |
2,228,364.9230 ENS |
11.2965 USDT |
11.0329 USDT |
13.5192 USDT |
13.0517 USDT |
2022-07-20 |
11.3727 USDT |
1,151,247.7660 ENS |
10.9530 USDT |
10.6275 USDT |
11.8814 USDT |
10.6670 USDT |
2022-07-19 |
10.9543 USDT |
1,286,200.0710 ENS |
11.3834 USDT |
10.5330 USDT |
11.4190 USDT |
11.0234 USDT |
2022-07-18 |
10.8463 USDT |
1,374,126.3470 ENS |
9.3742 USDT |
9.3130 USDT |
11.7564 USDT |
11.3112 USDT |
2022-07-17 |
9.5490 USDT |
583,953.2400 ENS |
9.6968 USDT |
9.2956 USDT |
9.8632 USDT |
9.5309 USDT |
2022-07-16 |
9.4233 USDT |
566,290.4780 ENS |
9.1955 USDT |
9.0228 USDT |
9.8707 USDT |
9.7252 USDT |
2022-07-15 |
9.2694 USDT |
582,411.1770 ENS |
9.1877 USDT |
9.0580 USDT |
9.4456 USDT |
9.2819 USDT |