Crypto exchange HitBTC

Market Ethereum Name Service (ENS) / Tether (USDT)

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