Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
22.6521 USDT |
51,128.3710 ENS |
22.7933 USDT |
20.2406 USDT |
25.1937 USDT |
25.1742 USDT |
| 2024-06-17 |
23.1589 USDT |
56,116.9180 ENS |
24.3342 USDT |
22.0657 USDT |
24.3342 USDT |
22.7277 USDT |
| 2024-06-16 |
23.4086 USDT |
40,975.7050 ENS |
23.5109 USDT |
22.6322 USDT |
24.4700 USDT |
24.1275 USDT |
| 2024-06-15 |
22.6084 USDT |
58,068.8990 ENS |
21.5315 USDT |
21.3622 USDT |
23.6487 USDT |
23.4677 USDT |
| 2024-06-14 |
20.6193 USDT |
68,652.3130 ENS |
19.6951 USDT |
19.5552 USDT |
21.9988 USDT |
21.1539 USDT |
| 2024-06-13 |
19.9511 USDT |
68,988.6050 ENS |
20.7958 USDT |
19.4151 USDT |
20.7958 USDT |
19.8316 USDT |
| 2024-06-12 |
20.3237 USDT |
77,710.4230 ENS |
19.3391 USDT |
18.7753 USDT |
21.6184 USDT |
20.8095 USDT |
| 2024-06-11 |
19.7921 USDT |
71,655.9030 ENS |
20.1589 USDT |
19.0868 USDT |
20.4196 USDT |
19.4391 USDT |
| 2024-06-10 |
20.5292 USDT |
58,683.4420 ENS |
20.9195 USDT |
20.0249 USDT |
20.9264 USDT |
20.2783 USDT |
| 2024-06-09 |
21.1722 USDT |
41,239.5020 ENS |
21.4211 USDT |
20.8897 USDT |
21.4800 USDT |
21.0401 USDT |
| 2024-06-08 |
21.8122 USDT |
63,392.2600 ENS |
21.8089 USDT |
21.1749 USDT |
22.4109 USDT |
21.3031 USDT |
| 2024-06-07 |
23.3135 USDT |
52,759.7990 ENS |
24.0148 USDT |
20.0984 USDT |
24.6765 USDT |
21.9715 USDT |
| 2024-06-06 |
24.8334 USDT |
50,597.2530 ENS |
25.1480 USDT |
23.8200 USDT |
25.6786 USDT |
24.1129 USDT |
| 2024-06-05 |
24.8881 USDT |
46,041.0230 ENS |
25.0038 USDT |
23.7690 USDT |
25.7157 USDT |
25.2606 USDT |
| 2024-06-04 |
25.0946 USDT |
45,270.4270 ENS |
25.1302 USDT |
24.7608 USDT |
25.5794 USDT |
25.1117 USDT |
| 2024-06-03 |
25.9247 USDT |
50,676.0550 ENS |
26.4091 USDT |
25.2287 USDT |
26.6069 USDT |
25.2498 USDT |
| 2024-06-02 |
27.5307 USDT |
62,142.5980 ENS |
28.3298 USDT |
26.0987 USDT |
29.6822 USDT |
26.1536 USDT |
| 2024-06-01 |
26.7001 USDT |
63,734.7980 ENS |
26.0145 USDT |
25.4713 USDT |
28.4298 USDT |
28.1550 USDT |
| 2024-05-31 |
25.5228 USDT |
52,069.6170 ENS |
25.5462 USDT |
24.8414 USDT |
26.6232 USDT |
25.1124 USDT |
| 2024-05-30 |
25.1170 USDT |
29,298.9750 ENS |
24.6497 USDT |
24.3648 USDT |
26.0472 USDT |
25.1669 USDT |
| 2024-05-29 |
25.6820 USDT |
72,554.9850 ENS |
26.0023 USDT |
25.0421 USDT |
26.3142 USDT |
25.2716 USDT |
| 2024-05-28 |
25.6772 USDT |
64,310.7220 ENS |
25.0509 USDT |
23.9700 USDT |
28.4364 USDT |
26.2876 USDT |
| 2024-05-27 |
26.1109 USDT |
92,048.0580 ENS |
25.7809 USDT |
25.0162 USDT |
27.9711 USDT |
25.0162 USDT |
| 2024-05-26 |
25.1501 USDT |
103,808.1390 ENS |
22.9109 USDT |
22.9109 USDT |
27.9821 USDT |
25.8070 USDT |
| 2024-05-25 |
23.9511 USDT |
68,663.9950 ENS |
23.4950 USDT |
22.7094 USDT |
25.0701 USDT |
22.7094 USDT |
| 2024-05-24 |
23.2864 USDT |
158,636.9800 ENS |
23.9960 USDT |
22.3003 USDT |
25.7774 USDT |
23.8150 USDT |
| 2024-05-23 |
22.9119 USDT |
71,672.7540 ENS |
21.8799 USDT |
21.5186 USDT |
25.1350 USDT |
23.7265 USDT |
| 2024-05-22 |
21.4637 USDT |
81,602.6440 ENS |
21.4908 USDT |
20.7710 USDT |
22.5900 USDT |
21.4675 USDT |
| 2024-05-21 |
20.0751 USDT |
78,520.7800 ENS |
17.7036 USDT |
17.3356 USDT |
21.9262 USDT |
21.5814 USDT |
| 2024-05-20 |
15.5740 USDT |
48,216.4090 ENS |
14.3479 USDT |
14.1295 USDT |
18.1012 USDT |
17.9422 USDT |
| 2024-05-19 |
14.7886 USDT |
22,201.2860 ENS |
15.1861 USDT |
14.3367 USDT |
15.4146 USDT |
14.4234 USDT |
| 2024-05-18 |
15.0158 USDT |
19,565.6850 ENS |
14.7737 USDT |
14.6483 USDT |
15.2778 USDT |
15.1218 USDT |
| 2024-05-17 |
14.5046 USDT |
25,371.6810 ENS |
14.0936 USDT |
13.8791 USDT |
15.2534 USDT |
14.7892 USDT |
| 2024-05-16 |
14.1668 USDT |
29,230.7200 ENS |
14.3889 USDT |
13.7476 USDT |
14.4999 USDT |
14.0301 USDT |
| 2024-05-15 |
13.6674 USDT |
25,604.7280 ENS |
13.3407 USDT |
13.2489 USDT |
14.4552 USDT |
14.3912 USDT |
| 2024-05-14 |
13.6678 USDT |
28,900.9180 ENS |
13.7930 USDT |
13.3584 USDT |
13.9988 USDT |
13.5744 USDT |
| 2024-05-13 |
13.7488 USDT |
37,950.8130 ENS |
13.8395 USDT |
13.1385 USDT |
14.1973 USDT |
13.8983 USDT |
| 2024-05-12 |
13.9461 USDT |
20,702.1310 ENS |
13.9400 USDT |
13.7620 USDT |
14.1699 USDT |
13.8483 USDT |
| 2024-05-11 |
14.0368 USDT |
25,472.8000 ENS |
13.8619 USDT |
13.8251 USDT |
14.2533 USDT |
14.0308 USDT |
| 2024-05-10 |
14.2486 USDT |
28,102.9180 ENS |
14.5076 USDT |
13.5268 USDT |
14.7067 USDT |
13.7799 USDT |
| 2024-05-09 |
14.2966 USDT |
20,511.8910 ENS |
14.2121 USDT |
13.9280 USDT |
14.7410 USDT |
14.6990 USDT |
| 2024-05-08 |
14.2256 USDT |
17,054.6860 ENS |
14.3699 USDT |
13.9993 USDT |
14.4491 USDT |
14.2136 USDT |
| 2024-05-07 |
14.7109 USDT |
20,344.8990 ENS |
14.8025 USDT |
14.4548 USDT |
14.9773 USDT |
14.5907 USDT |
| 2024-05-06 |
15.5122 USDT |
31,823.8480 ENS |
15.7506 USDT |
14.8829 USDT |
16.0496 USDT |
14.9395 USDT |
| 2024-05-05 |
15.4888 USDT |
31,530.8300 ENS |
15.4837 USDT |
15.1036 USDT |
16.0200 USDT |
15.6798 USDT |
| 2024-05-04 |
15.6042 USDT |
21,724.3450 ENS |
15.6927 USDT |
15.3103 USDT |
15.8621 USDT |
15.4370 USDT |
| 2024-05-03 |
15.0132 USDT |
23,897.0070 ENS |
14.9536 USDT |
14.6958 USDT |
15.5107 USDT |
15.4205 USDT |
| 2024-05-02 |
14.6032 USDT |
31,664.8700 ENS |
14.5112 USDT |
14.0135 USDT |
15.3312 USDT |
14.9437 USDT |
| 2024-05-01 |
14.3123 USDT |
36,804.0420 ENS |
14.6650 USDT |
13.7793 USDT |
15.0807 USDT |
14.4307 USDT |
| 2024-04-30 |
14.9166 USDT |
7,291.8500 ENS |
16.5137 USDT |
14.1923 USDT |
16.6495 USDT |
14.5217 USDT |