Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-12 |
45.5128 USDT |
145.2600 ENS |
45.6463 USDT |
44.3000 USDT |
47.0500 USDT |
47.0500 USDT |
| 2021-12-11 |
47.6432 USDT |
1.6030 ENS |
45.3064 USDT |
45.3064 USDT |
48.7254 USDT |
47.2689 USDT |
| 2021-12-10 |
44.4881 USDT |
80.9580 ENS |
45.9162 USDT |
43.0927 USDT |
46.7287 USDT |
43.0927 USDT |
| 2021-12-09 |
47.2609 USDT |
3.1450 ENS |
50.5169 USDT |
45.4936 USDT |
50.5169 USDT |
45.8433 USDT |
| 2021-12-08 |
48.5140 USDT |
1.5390 ENS |
48.9705 USDT |
47.7658 USDT |
49.1848 USDT |
49.1848 USDT |
| 2021-12-07 |
50.7931 USDT |
21.8920 ENS |
50.8553 USDT |
49.9100 USDT |
53.6981 USDT |
50.3251 USDT |
| 2021-12-06 |
45.1490 USDT |
52.3310 ENS |
47.3442 USDT |
43.0271 USDT |
50.5748 USDT |
50.5748 USDT |
| 2021-12-05 |
51.8836 USDT |
472.4040 ENS |
50.0494 USDT |
45.8862 USDT |
53.5248 USDT |
49.2739 USDT |
| 2021-12-04 |
42.8737 USDT |
831.8500 ENS |
51.7425 USDT |
39.2718 USDT |
51.7425 USDT |
51.0747 USDT |
| 2021-12-03 |
51.2501 USDT |
519.0650 ENS |
62.9880 USDT |
50.3751 USDT |
62.9880 USDT |
54.7645 USDT |
| 2021-12-02 |
62.6862 USDT |
293.4760 ENS |
62.1286 USDT |
58.7776 USDT |
63.4590 USDT |
61.8686 USDT |
| 2021-12-01 |
67.4617 USDT |
149.5260 ENS |
71.7480 USDT |
63.4290 USDT |
71.8780 USDT |
63.4290 USDT |
| 2021-11-30 |
71.1613 USDT |
176.9840 ENS |
67.1233 USDT |
67.1162 USDT |
76.1964 USDT |
70.8404 USDT |
| 2021-11-29 |
77.7780 USDT |
84.5940 ENS |
78.4686 USDT |
72.5809 USDT |
78.5102 USDT |
74.3327 USDT |
| 2021-11-28 |
74.7510 USDT |
437.9040 ENS |
66.4566 USDT |
66.4566 USDT |
75.6655 USDT |
73.1149 USDT |
| 2021-11-27 |
75.0339 USDT |
317.3380 ENS |
72.4420 USDT |
68.9624 USDT |
83.9297 USDT |
71.3671 USDT |
| 2021-11-26 |
61.2117 USDT |
1,430.3270 ENS |
64.5795 USDT |
56.7427 USDT |
75.9204 USDT |
61.6640 USDT |
| 2021-11-25 |
59.6720 USDT |
495.4470 ENS |
49.4106 USDT |
49.4106 USDT |
71.7013 USDT |
67.5160 USDT |
| 2021-11-24 |
47.2394 USDT |
27.6310 ENS |
50.4302 USDT |
46.6994 USDT |
50.4302 USDT |
47.0711 USDT |
| 2021-11-23 |
47.7276 USDT |
45.3590 ENS |
42.7207 USDT |
42.7207 USDT |
51.7107 USDT |
50.0000 USDT |
| 2021-11-22 |
42.7193 USDT |
8.8220 ENS |
42.0168 USDT |
41.2434 USDT |
46.2533 USDT |
41.2434 USDT |
| 2021-11-21 |
44.9514 USDT |
133.9220 ENS |
45.3881 USDT |
42.0168 USDT |
45.4250 USDT |
44.3437 USDT |
| 2021-11-20 |
46.0301 USDT |
56.7510 ENS |
45.8000 USDT |
45.8000 USDT |
47.1849 USDT |
46.9512 USDT |
| 2021-11-19 |
41.5592 USDT |
28.4280 ENS |
40.0000 USDT |
38.7955 USDT |
49.0094 USDT |
48.3846 USDT |
| 2021-11-18 |
42.2559 USDT |
31.5340 ENS |
47.2358 USDT |
41.5595 USDT |
47.2358 USDT |
42.1231 USDT |
| 2021-11-17 |
47.4982 USDT |
13.1280 ENS |
46.7740 USDT |
46.5196 USDT |
48.2955 USDT |
48.0784 USDT |
| 2021-11-16 |
50.3321 USDT |
481.4620 ENS |
55.7033 USDT |
48.8804 USDT |
55.7033 USDT |
50.6102 USDT |
| 2021-11-15 |
54.1317 USDT |
12.5500 ENS |
56.5330 USDT |
50.6652 USDT |
57.1829 USDT |
57.1829 USDT |
| 2021-11-14 |
56.1834 USDT |
481.6580 ENS |
60.2869 USDT |
56.0068 USDT |
61.0055 USDT |
56.0224 USDT |
| 2021-11-13 |
57.6483 USDT |
263.1260 ENS |
51.8255 USDT |
49.2748 USDT |
60.1903 USDT |
56.0732 USDT |
| 2021-11-12 |
56.7048 USDT |
7.1930 ENS |
56.9503 USDT |
53.6961 USDT |
63.0000 USDT |
55.1734 USDT |
| 2021-11-11 |
58.1577 USDT |
6.2790 ENS |
61.1916 USDT |
56.9671 USDT |
63.9992 USDT |
58.7976 USDT |