Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-21 |
19.0368 USDT |
51,259.8020 ENS |
18.9483 USDT |
18.4589 USDT |
19.7535 USDT |
18.4589 USDT |
| 2024-01-20 |
19.0940 USDT |
63,757.1180 ENS |
19.9440 USDT |
18.3218 USDT |
20.0801 USDT |
18.9606 USDT |
| 2024-01-19 |
19.6910 USDT |
69,307.5430 ENS |
21.1103 USDT |
18.4316 USDT |
21.3164 USDT |
20.0835 USDT |
| 2024-01-18 |
21.7220 USDT |
70,770.7440 ENS |
21.9774 USDT |
20.7739 USDT |
22.5949 USDT |
20.9565 USDT |
| 2024-01-17 |
22.9134 USDT |
95,495.0970 ENS |
23.2704 USDT |
21.4861 USDT |
24.6990 USDT |
21.9889 USDT |
| 2024-01-16 |
22.4829 USDT |
83,478.7800 ENS |
23.5391 USDT |
21.5370 USDT |
23.8690 USDT |
23.2252 USDT |
| 2024-01-15 |
24.1872 USDT |
109,002.6330 ENS |
23.7254 USDT |
23.2849 USDT |
25.5612 USDT |
23.6839 USDT |
| 2024-01-14 |
25.2146 USDT |
121,021.8760 ENS |
23.2399 USDT |
23.1828 USDT |
27.4477 USDT |
24.0734 USDT |
| 2024-01-13 |
23.5523 USDT |
127,664.0280 ENS |
23.6824 USDT |
22.0360 USDT |
24.6643 USDT |
23.5817 USDT |
| 2024-01-12 |
23.0317 USDT |
129,813.7150 ENS |
24.3923 USDT |
20.7712 USDT |
26.6093 USDT |
23.5750 USDT |
| 2024-01-11 |
19.9549 USDT |
181,412.7190 ENS |
17.7380 USDT |
17.4283 USDT |
24.8500 USDT |
23.4550 USDT |
| 2024-01-10 |
15.8556 USDT |
280,250.6320 ENS |
13.0606 USDT |
13.0017 USDT |
18.1451 USDT |
17.9892 USDT |
| 2024-01-09 |
13.6202 USDT |
176,216.2810 ENS |
13.3852 USDT |
12.6621 USDT |
14.4185 USDT |
12.9055 USDT |
| 2024-01-08 |
13.4773 USDT |
78,709.8340 ENS |
12.4396 USDT |
12.4396 USDT |
13.7883 USDT |
13.5142 USDT |
| 2024-01-07 |
12.7225 USDT |
0.0400 ENS |
13.1113 USDT |
12.2928 USDT |
13.1113 USDT |
12.2928 USDT |
| 2024-01-05 |
12.9877 USDT |
1.3360 ENS |
13.5528 USDT |
12.7193 USDT |
13.5528 USDT |
13.4932 USDT |
| 2024-01-04 |
13.1876 USDT |
3.5840 ENS |
12.2098 USDT |
12.2098 USDT |
14.1771 USDT |
13.3657 USDT |
| 2024-01-03 |
9.2361 USDT |
409.7000 ENS |
10.1693 USDT |
7.8984 USDT |
14.3089 USDT |
12.5882 USDT |
| 2024-01-02 |
10.1571 USDT |
119.9830 ENS |
10.1914 USDT |
9.9005 USDT |
10.4089 USDT |
10.1666 USDT |
| 2024-01-01 |
9.6516 USDT |
248.2430 ENS |
9.7069 USDT |
9.4944 USDT |
9.9069 USDT |
9.9069 USDT |
| 2023-12-31 |
9.8781 USDT |
197.9560 ENS |
9.9020 USDT |
9.6713 USDT |
10.0065 USDT |
9.8078 USDT |
| 2023-12-30 |
9.9460 USDT |
336.8060 ENS |
9.8505 USDT |
9.8101 USDT |
10.2136 USDT |
9.9006 USDT |
| 2023-12-29 |
10.1358 USDT |
683.1620 ENS |
10.1834 USDT |
9.7656 USDT |
10.5456 USDT |
9.8756 USDT |
| 2023-12-28 |
10.4628 USDT |
8,091.2550 ENS |
10.3278 USDT |
10.0571 USDT |
10.8134 USDT |
10.2528 USDT |
| 2023-12-27 |
10.2173 USDT |
56,119.6680 ENS |
10.3237 USDT |
9.6470 USDT |
10.6418 USDT |
10.2511 USDT |
| 2023-12-26 |
10.0870 USDT |
93,948.9300 ENS |
9.8182 USDT |
9.5778 USDT |
10.8210 USDT |
10.3440 USDT |
| 2023-12-25 |
9.7673 USDT |
36,703.8930 ENS |
9.3579 USDT |
9.3190 USDT |
10.1923 USDT |
9.5522 USDT |
| 2023-12-24 |
9.1421 USDT |
57,534.0150 ENS |
9.1245 USDT |
8.8797 USDT |
9.4126 USDT |
9.3095 USDT |
| 2023-12-23 |
8.8895 USDT |
60,937.0080 ENS |
8.9552 USDT |
8.6327 USDT |
9.0888 USDT |
9.0441 USDT |
| 2023-12-22 |
8.7280 USDT |
54,582.0850 ENS |
8.5789 USDT |
8.4807 USDT |
8.9728 USDT |
8.8174 USDT |
| 2023-12-21 |
8.4912 USDT |
45,777.1190 ENS |
8.5050 USDT |
8.3621 USDT |
8.6054 USDT |
8.4901 USDT |
| 2023-12-20 |
8.4174 USDT |
44,709.8870 ENS |
8.1474 USDT |
8.1082 USDT |
8.6413 USDT |
8.4745 USDT |
| 2023-12-19 |
8.3365 USDT |
65,973.1730 ENS |
8.3383 USDT |
8.0996 USDT |
8.4806 USDT |
8.1436 USDT |
| 2023-12-18 |
8.2347 USDT |
53,045.4300 ENS |
8.5941 USDT |
7.8475 USDT |
8.6927 USDT |
8.2044 USDT |
| 2023-12-17 |
8.6823 USDT |
58,673.7650 ENS |
8.8257 USDT |
8.5220 USDT |
8.8686 USDT |
8.7818 USDT |
| 2023-12-16 |
8.6980 USDT |
45,188.4270 ENS |
8.5248 USDT |
8.3374 USDT |
8.9055 USDT |
8.8044 USDT |
| 2023-12-15 |
8.7650 USDT |
58,849.0100 ENS |
9.0442 USDT |
8.4756 USDT |
9.0476 USDT |
8.4870 USDT |
| 2023-12-14 |
8.9358 USDT |
45,866.4410 ENS |
8.8790 USDT |
8.6390 USDT |
9.1323 USDT |
9.0555 USDT |
| 2023-12-13 |
8.5680 USDT |
59,379.1140 ENS |
8.8659 USDT |
8.2560 USDT |
8.9458 USDT |
8.9307 USDT |
| 2023-12-12 |
8.8877 USDT |
45,349.2970 ENS |
8.8022 USDT |
8.6061 USDT |
9.0458 USDT |
8.6935 USDT |
| 2023-12-11 |
8.8982 USDT |
77,397.7950 ENS |
9.7007 USDT |
8.1349 USDT |
9.7390 USDT |
8.7855 USDT |
| 2023-12-10 |
9.7231 USDT |
64,850.1080 ENS |
9.6425 USDT |
9.4647 USDT |
10.0172 USDT |
9.7167 USDT |
| 2023-12-09 |
9.7376 USDT |
64,503.4010 ENS |
9.5403 USDT |
9.4849 USDT |
10.2143 USDT |
9.8128 USDT |
| 2023-12-08 |
9.4375 USDT |
55,178.1870 ENS |
9.3851 USDT |
9.2287 USDT |
9.5913 USDT |
9.5539 USDT |
| 2023-12-07 |
9.1763 USDT |
78,506.3710 ENS |
8.9826 USDT |
8.7815 USDT |
9.8324 USDT |
9.4102 USDT |
| 2023-12-06 |
9.0465 USDT |
65,062.3160 ENS |
9.0715 USDT |
8.8264 USDT |
9.2432 USDT |
9.1515 USDT |
| 2023-12-05 |
9.1082 USDT |
70,057.1650 ENS |
9.2127 USDT |
8.8831 USDT |
9.3650 USDT |
9.0865 USDT |
| 2023-12-04 |
9.0377 USDT |
86,171.5450 ENS |
8.8003 USDT |
8.5867 USDT |
9.2971 USDT |
9.0857 USDT |
| 2023-12-03 |
8.9285 USDT |
43,905.3710 ENS |
8.9709 USDT |
8.7299 USDT |
9.0789 USDT |
8.7505 USDT |
| 2023-12-02 |
8.8678 USDT |
28,212.7420 ENS |
8.5889 USDT |
8.5701 USDT |
9.0398 USDT |
9.0203 USDT |