Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
15.2410 USDT |
75.1180 ENS |
14.0997 USDT |
14.0997 USDT |
15.4576 USDT |
15.3775 USDT |
| 2022-04-23 |
14.0088 USDT |
4.0000 ENS |
14.0088 USDT |
14.0088 USDT |
14.0088 USDT |
14.0088 USDT |
| 2022-04-22 |
14.8283 USDT |
105.8200 ENS |
14.8272 USDT |
14.8213 USDT |
14.8372 USDT |
14.8274 USDT |
| 2022-04-21 |
15.0312 USDT |
0.0850 ENS |
15.0312 USDT |
15.0312 USDT |
15.0312 USDT |
15.0312 USDT |
| 2022-04-20 |
14.5372 USDT |
706.2030 ENS |
15.9172 USDT |
14.4011 USDT |
15.9172 USDT |
14.4011 USDT |
| 2022-04-18 |
13.3719 USDT |
17.7610 ENS |
13.3722 USDT |
13.2412 USDT |
13.3722 USDT |
13.2412 USDT |
| 2022-04-17 |
14.4699 USDT |
0.0090 ENS |
14.4699 USDT |
14.4699 USDT |
14.4699 USDT |
14.4699 USDT |
| 2022-04-15 |
14.0486 USDT |
27.9520 ENS |
14.0487 USDT |
14.0459 USDT |
14.0487 USDT |
14.0459 USDT |
| 2022-04-12 |
14.3199 USDT |
0.9060 ENS |
14.3200 USDT |
14.3085 USDT |
14.3200 USDT |
14.3085 USDT |
| 2022-04-11 |
14.7735 USDT |
11.4800 ENS |
14.8000 USDT |
14.0000 USDT |
14.8000 USDT |
14.0000 USDT |
| 2022-04-08 |
15.0246 USDT |
0.1200 ENS |
15.1001 USDT |
14.9991 USDT |
15.1001 USDT |
14.9991 USDT |
| 2022-04-06 |
17.0770 USDT |
16.3770 ENS |
18.0365 USDT |
16.4590 USDT |
18.0365 USDT |
16.5767 USDT |
| 2022-04-05 |
20.3862 USDT |
1.0000 ENS |
20.3862 USDT |
20.3862 USDT |
20.3862 USDT |
20.3862 USDT |
| 2022-04-04 |
20.8237 USDT |
1.5210 ENS |
20.8249 USDT |
20.8190 USDT |
20.8249 USDT |
20.8190 USDT |
| 2022-04-03 |
19.0840 USDT |
5.3810 ENS |
19.0840 USDT |
19.0840 USDT |
19.0840 USDT |
19.0840 USDT |
| 2022-04-02 |
19.1045 USDT |
388.3860 ENS |
19.9029 USDT |
18.9740 USDT |
19.9029 USDT |
18.9740 USDT |
| 2022-04-01 |
17.4715 USDT |
34.5960 ENS |
17.4800 USDT |
16.8900 USDT |
17.9756 USDT |
17.9756 USDT |
| 2022-03-31 |
18.5465 USDT |
358.6770 ENS |
20.5419 USDT |
18.4338 USDT |
20.6435 USDT |
18.4338 USDT |
| 2022-03-30 |
19.8820 USDT |
16.0180 ENS |
20.0642 USDT |
19.6658 USDT |
20.0642 USDT |
19.6658 USDT |
| 2022-03-29 |
19.0877 USDT |
463.1750 ENS |
19.0999 USDT |
19.0628 USDT |
19.0999 USDT |
19.0628 USDT |
| 2022-03-28 |
19.2831 USDT |
285.2130 ENS |
19.2890 USDT |
19.2754 USDT |
19.2890 USDT |
19.2754 USDT |
| 2022-03-27 |
17.3121 USDT |
81.5620 ENS |
17.2738 USDT |
17.2438 USDT |
17.4800 USDT |
17.4800 USDT |
| 2022-03-26 |
17.4120 USDT |
0.1410 ENS |
17.4120 USDT |
17.4120 USDT |
17.4120 USDT |
17.4120 USDT |
| 2022-03-25 |
17.5741 USDT |
191.7060 ENS |
17.4460 USDT |
17.4460 USDT |
17.6104 USDT |
17.5541 USDT |
| 2022-03-24 |
17.7411 USDT |
154.4480 ENS |
17.6877 USDT |
17.6866 USDT |
18.3482 USDT |
18.1054 USDT |
| 2022-03-23 |
17.9084 USDT |
735.2420 ENS |
17.7941 USDT |
17.5176 USDT |
18.3447 USDT |
17.7173 USDT |
| 2022-03-22 |
16.6026 USDT |
62.0850 ENS |
16.1575 USDT |
16.1575 USDT |
16.9000 USDT |
16.9000 USDT |
| 2022-03-21 |
13.1704 USDT |
0.6500 ENS |
13.1704 USDT |
13.1703 USDT |
13.1704 USDT |
13.1703 USDT |
| 2022-03-19 |
16.5621 USDT |
0.0510 ENS |
16.5620 USDT |
16.5620 USDT |
16.5621 USDT |
16.5621 USDT |
| 2022-03-17 |
16.1558 USDT |
0.6510 ENS |
12.0000 USDT |
12.0000 USDT |
16.1622 USDT |
16.1622 USDT |
| 2022-03-16 |
11.3333 USDT |
0.0030 ENS |
11.2000 USDT |
11.2000 USDT |
11.5000 USDT |
11.5000 USDT |
| 2022-03-15 |
10.8138 USDT |
0.0050 ENS |
11.0000 USDT |
10.6894 USDT |
11.0000 USDT |
10.6899 USDT |
| 2022-03-14 |
12.6033 USDT |
1.8110 ENS |
12.6033 USDT |
12.6033 USDT |
12.6033 USDT |
12.6033 USDT |
| 2022-03-13 |
12.6033 USDT |
29.0780 ENS |
12.6033 USDT |
12.6033 USDT |
12.6033 USDT |
12.6033 USDT |
| 2022-03-10 |
12.6349 USDT |
0.1130 ENS |
13.0000 USDT |
12.6033 USDT |
13.0000 USDT |
12.6033 USDT |
| 2022-03-06 |
12.9500 USDT |
0.0020 ENS |
12.9000 USDT |
12.9000 USDT |
13.0000 USDT |
13.0000 USDT |
| 2022-03-05 |
12.8611 USDT |
0.0060 ENS |
12.8700 USDT |
12.8521 USDT |
12.8700 USDT |
12.8521 USDT |
| 2022-03-04 |
15.3575 USDT |
21.0900 ENS |
15.2951 USDT |
15.2951 USDT |
15.3576 USDT |
15.3576 USDT |
| 2022-03-03 |
14.2503 USDT |
4.7200 ENS |
14.4780 USDT |
13.9211 USDT |
14.4781 USDT |
13.9211 USDT |
| 2022-03-02 |
15.3366 USDT |
2.6460 ENS |
15.3415 USDT |
12.6441 USDT |
15.3576 USDT |
12.6441 USDT |
| 2022-03-01 |
13.5025 USDT |
23.7560 ENS |
12.6035 USDT |
12.6033 USDT |
15.0513 USDT |
12.6034 USDT |
| 2022-02-28 |
13.7303 USDT |
6.3120 ENS |
13.7348 USDT |
11.7062 USDT |
13.7348 USDT |
11.7062 USDT |
| 2022-02-27 |
13.3027 USDT |
2.5840 ENS |
13.8000 USDT |
13.3000 USDT |
13.8000 USDT |
13.3000 USDT |
| 2022-02-26 |
14.3728 USDT |
0.0430 ENS |
14.3728 USDT |
14.3728 USDT |
14.3728 USDT |
14.3728 USDT |
| 2022-02-25 |
14.2900 USDT |
10.2680 ENS |
14.0000 USDT |
14.0000 USDT |
14.3038 USDT |
14.3038 USDT |
| 2022-02-24 |
12.0421 USDT |
31.3380 ENS |
12.8201 USDT |
11.9900 USDT |
12.8201 USDT |
12.5204 USDT |
| 2022-02-23 |
14.5905 USDT |
0.1500 ENS |
14.5905 USDT |
14.5905 USDT |
14.5905 USDT |
14.5905 USDT |
| 2022-02-22 |
11.9900 USDT |
0.8270 ENS |
11.9900 USDT |
11.9900 USDT |
11.9901 USDT |
11.9900 USDT |
| 2022-02-21 |
13.2004 USDT |
1.2100 ENS |
13.1979 USDT |
13.1979 USDT |
13.9490 USDT |
13.9490 USDT |
| 2022-02-20 |
12.9234 USDT |
1.2960 ENS |
12.9234 USDT |
12.9234 USDT |
12.9234 USDT |
12.9234 USDT |