Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-27 |
16.7004 USDT |
356,911.3100 ENS |
17.0061 USDT |
15.8383 USDT |
17.3877 USDT |
16.8162 USDT |
| 2022-01-26 |
17.9010 USDT |
371,548.3650 ENS |
16.5526 USDT |
16.3371 USDT |
19.4598 USDT |
16.9978 USDT |
| 2022-01-25 |
16.3083 USDT |
301,926.4280 ENS |
16.3967 USDT |
15.7428 USDT |
16.9846 USDT |
16.5656 USDT |
| 2022-01-24 |
15.6630 USDT |
349,622.5270 ENS |
17.1313 USDT |
14.4607 USDT |
17.1313 USDT |
16.4360 USDT |
| 2022-01-23 |
16.6575 USDT |
299,978.2300 ENS |
16.0657 USDT |
15.8022 USDT |
17.4435 USDT |
17.1364 USDT |
| 2022-01-22 |
16.5931 USDT |
475,283.9140 ENS |
17.8391 USDT |
15.1278 USDT |
18.3595 USDT |
16.0725 USDT |
| 2022-01-21 |
19.8718 USDT |
416,178.1940 ENS |
21.1674 USDT |
17.2835 USDT |
21.5727 USDT |
17.8859 USDT |
| 2022-01-20 |
22.8048 USDT |
296,807.0040 ENS |
22.1884 USDT |
20.9608 USDT |
24.4505 USDT |
21.1562 USDT |
| 2022-01-19 |
22.5162 USDT |
399,982.2660 ENS |
23.4223 USDT |
21.2445 USDT |
23.5036 USDT |
22.1575 USDT |
| 2022-01-18 |
23.4135 USDT |
388,087.8300 ENS |
24.2612 USDT |
22.4076 USDT |
24.6179 USDT |
23.4094 USDT |
| 2022-01-17 |
25.7995 USDT |
368,645.5890 ENS |
27.7096 USDT |
23.9218 USDT |
27.8729 USDT |
24.3029 USDT |
| 2022-01-16 |
26.7276 USDT |
355,394.9690 ENS |
26.6444 USDT |
25.6585 USDT |
28.2302 USDT |
27.6167 USDT |
| 2022-01-15 |
26.8645 USDT |
322,155.3810 ENS |
26.2786 USDT |
26.0869 USDT |
27.7760 USDT |
26.6755 USDT |
| 2022-01-14 |
25.8689 USDT |
355,422.4930 ENS |
25.6841 USDT |
24.8902 USDT |
26.6058 USDT |
26.2707 USDT |
| 2022-01-13 |
27.1721 USDT |
422,998.2380 ENS |
27.9765 USDT |
25.5708 USDT |
28.2983 USDT |
25.6412 USDT |
| 2022-01-12 |
27.4575 USDT |
387,790.6590 ENS |
26.7530 USDT |
26.2327 USDT |
28.8691 USDT |
27.9754 USDT |
| 2022-01-11 |
26.1012 USDT |
362,221.4060 ENS |
25.3892 USDT |
25.1410 USDT |
27.0715 USDT |
26.7413 USDT |
| 2022-01-10 |
26.4195 USDT |
341,737.6230 ENS |
27.9936 USDT |
24.4546 USDT |
28.7414 USDT |
25.4693 USDT |
| 2022-01-09 |
28.0606 USDT |
310,704.7800 ENS |
27.6921 USDT |
26.9781 USDT |
29.4703 USDT |
27.9960 USDT |
| 2022-01-08 |
28.8318 USDT |
384,793.8430 ENS |
30.1777 USDT |
13.8141 USDT |
30.7834 USDT |
27.7209 USDT |
| 2022-01-07 |
30.1323 USDT |
332,516.3440 ENS |
33.1590 USDT |
8.7916 USDT |
33.2387 USDT |
29.9852 USDT |
| 2022-01-06 |
33.1495 USDT |
320,920.9130 ENS |
33.7325 USDT |
31.5373 USDT |
40.6253 USDT |
33.1563 USDT |
| 2022-01-05 |
37.4720 USDT |
214,968.8960 ENS |
38.7329 USDT |
31.3625 USDT |
39.8676 USDT |
33.6943 USDT |
| 2022-01-04 |
39.6327 USDT |
128,051.1880 ENS |
39.2423 USDT |
38.5221 USDT |
41.6077 USDT |
38.6959 USDT |
| 2022-01-03 |
39.6260 USDT |
100,251.3330 ENS |
41.0513 USDT |
38.4603 USDT |
41.1312 USDT |
39.2310 USDT |
| 2022-01-02 |
40.6999 USDT |
49,720.0510 ENS |
40.1120 USDT |
39.7100 USDT |
41.6837 USDT |
41.0850 USDT |
| 2022-01-01 |
39.5422 USDT |
3.1790 ENS |
39.9880 USDT |
39.0117 USDT |
40.1500 USDT |
40.1500 USDT |
| 2021-12-31 |
41.3747 USDT |
9.5020 ENS |
41.3576 USDT |
40.9123 USDT |
41.6625 USDT |
40.9164 USDT |
| 2021-12-30 |
38.8116 USDT |
0.0380 ENS |
38.8116 USDT |
38.8116 USDT |
38.8116 USDT |
38.8116 USDT |
| 2021-12-29 |
38.5694 USDT |
8.6070 ENS |
40.0020 USDT |
37.9848 USDT |
40.0120 USDT |
38.1885 USDT |
| 2021-12-28 |
41.6279 USDT |
55.1810 ENS |
43.3230 USDT |
39.5000 USDT |
43.8322 USDT |
39.5000 USDT |
| 2021-12-27 |
46.9660 USDT |
97.6560 ENS |
45.6663 USDT |
44.3933 USDT |
48.1212 USDT |
44.3933 USDT |
| 2021-12-26 |
45.7215 USDT |
3.1240 ENS |
45.8337 USDT |
44.0623 USDT |
46.0584 USDT |
46.0584 USDT |
| 2021-12-25 |
46.3439 USDT |
0.1070 ENS |
46.3439 USDT |
46.3439 USDT |
46.3439 USDT |
46.3439 USDT |
| 2021-12-24 |
46.8964 USDT |
6.6580 ENS |
47.2042 USDT |
46.0822 USDT |
48.5746 USDT |
46.0822 USDT |
| 2021-12-23 |
46.1743 USDT |
24.8650 ENS |
45.5037 USDT |
43.3830 USDT |
47.9855 USDT |
47.9855 USDT |
| 2021-12-22 |
43.0902 USDT |
30.3770 ENS |
42.6128 USDT |
42.3830 USDT |
45.5757 USDT |
44.0532 USDT |
| 2021-12-21 |
41.5173 USDT |
1.7400 ENS |
40.2879 USDT |
40.2879 USDT |
41.7767 USDT |
41.3824 USDT |
| 2021-12-20 |
39.9933 USDT |
16.1940 ENS |
40.5121 USDT |
38.5016 USDT |
41.0577 USDT |
41.0577 USDT |
| 2021-12-18 |
41.7975 USDT |
7.9000 ENS |
41.7325 USDT |
41.1123 USDT |
43.4869 USDT |
43.1470 USDT |
| 2021-12-17 |
42.1598 USDT |
2.2630 ENS |
44.7066 USDT |
40.5478 USDT |
46.1761 USDT |
44.4267 USDT |
| 2021-12-16 |
45.6806 USDT |
32.4980 ENS |
43.6413 USDT |
43.6413 USDT |
47.9856 USDT |
44.0976 USDT |
| 2021-12-15 |
39.2071 USDT |
61.7500 ENS |
40.7678 USDT |
37.3592 USDT |
43.4969 USDT |
42.0332 USDT |
| 2021-12-14 |
39.4826 USDT |
47.5550 ENS |
40.9877 USDT |
38.5116 USDT |
40.9877 USDT |
38.5154 USDT |
| 2021-12-13 |
41.7347 USDT |
11.4760 ENS |
45.6963 USDT |
39.7119 USDT |
45.6963 USDT |
39.7119 USDT |
| 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 |