Identifier on HitBTC: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-01 |
8.5663 USDT |
44,381.6130 ENS |
8.4289 USDT |
8.3392 USDT |
8.6425 USDT |
8.6016 USDT |
| 2023-11-30 |
8.5841 USDT |
41,120.5420 ENS |
8.4979 USDT |
8.3802 USDT |
8.9553 USDT |
8.4007 USDT |
| 2023-11-29 |
8.5129 USDT |
32,817.5160 ENS |
8.6008 USDT |
8.3629 USDT |
8.6388 USDT |
8.4761 USDT |
| 2023-11-28 |
8.4824 USDT |
7,902.0530 ENS |
8.4259 USDT |
8.1699 USDT |
8.6132 USDT |
8.5520 USDT |
| 2023-11-27 |
8.4863 USDT |
27,571.5290 ENS |
8.6519 USDT |
8.1555 USDT |
8.7735 USDT |
8.2219 USDT |
| 2023-11-26 |
8.6323 USDT |
37,881.7980 ENS |
8.7309 USDT |
8.3569 USDT |
8.7639 USDT |
8.6323 USDT |
| 2023-11-25 |
8.7800 USDT |
32,150.5170 ENS |
8.5288 USDT |
8.4746 USDT |
8.9449 USDT |
8.7219 USDT |
| 2023-11-24 |
8.4890 USDT |
25,238.2300 ENS |
8.3971 USDT |
8.3382 USDT |
8.6265 USDT |
8.4812 USDT |
| 2023-11-23 |
8.4615 USDT |
25,651.1330 ENS |
8.4149 USDT |
8.3106 USDT |
8.5918 USDT |
8.4191 USDT |
| 2023-11-22 |
8.1746 USDT |
28,805.5600 ENS |
7.7645 USDT |
7.7645 USDT |
8.5160 USDT |
8.4546 USDT |
| 2023-11-21 |
8.5067 USDT |
35,788.3810 ENS |
8.7177 USDT |
7.9775 USDT |
8.8812 USDT |
8.1755 USDT |
| 2023-11-20 |
8.9368 USDT |
28,114.0820 ENS |
9.0473 USDT |
8.6848 USDT |
9.1369 USDT |
8.8515 USDT |
| 2023-11-19 |
8.7802 USDT |
14,818.6240 ENS |
8.6449 USDT |
8.4812 USDT |
9.0041 USDT |
8.8672 USDT |
| 2023-11-18 |
8.5667 USDT |
32,986.6470 ENS |
8.8262 USDT |
8.2048 USDT |
8.8328 USDT |
8.7349 USDT |
| 2023-11-17 |
9.3181 USDT |
34,884.2950 ENS |
9.3132 USDT |
8.5037 USDT |
9.9793 USDT |
8.5165 USDT |
| 2023-11-16 |
9.2987 USDT |
30,149.1850 ENS |
9.3956 USDT |
8.8375 USDT |
9.6343 USDT |
9.1431 USDT |
| 2023-11-15 |
8.7151 USDT |
16,265.1820 ENS |
8.4308 USDT |
8.4009 USDT |
9.2544 USDT |
9.2536 USDT |
| 2023-11-14 |
8.5363 USDT |
33,688.2620 ENS |
8.7870 USDT |
8.0362 USDT |
8.8619 USDT |
8.4233 USDT |
| 2023-11-13 |
9.1392 USDT |
13,989.7040 ENS |
9.1737 USDT |
8.8167 USDT |
9.4702 USDT |
8.8711 USDT |
| 2023-11-12 |
9.1059 USDT |
21,209.3470 ENS |
9.1531 USDT |
8.7443 USDT |
9.2821 USDT |
9.1771 USDT |
| 2023-11-11 |
9.1599 USDT |
30,266.0830 ENS |
9.1781 USDT |
8.8574 USDT |
9.4243 USDT |
9.2320 USDT |
| 2023-11-10 |
9.0796 USDT |
73,440.5100 ENS |
8.6853 USDT |
8.6342 USDT |
9.5989 USDT |
9.1926 USDT |
| 2023-11-09 |
8.1727 USDT |
14,549.0500 ENS |
8.5482 USDT |
7.7555 USDT |
8.9025 USDT |
8.4806 USDT |
| 2023-11-08 |
8.4088 USDT |
74.4310 ENS |
8.4843 USDT |
8.3483 USDT |
8.5552 USDT |
8.5182 USDT |
| 2023-11-07 |
8.5828 USDT |
2,324.6030 ENS |
8.7509 USDT |
8.2273 USDT |
8.7509 USDT |
8.5513 USDT |
| 2023-11-06 |
8.5877 USDT |
1,228.0750 ENS |
8.4626 USDT |
8.3451 USDT |
8.7355 USDT |
8.6483 USDT |
| 2023-11-05 |
8.3295 USDT |
2,651.3990 ENS |
8.2430 USDT |
8.1028 USDT |
8.3762 USDT |
8.3276 USDT |
| 2023-11-04 |
8.1957 USDT |
3,192.2890 ENS |
8.0187 USDT |
8.0060 USDT |
8.4092 USDT |
8.2629 USDT |
| 2023-11-03 |
7.7422 USDT |
1,094.9480 ENS |
7.8011 USDT |
7.6172 USDT |
7.8507 USDT |
7.8507 USDT |
| 2023-11-02 |
8.0432 USDT |
64,948.2130 ENS |
8.0112 USDT |
7.7573 USDT |
8.1539 USDT |
7.8860 USDT |
| 2023-11-01 |
7.6159 USDT |
146,132.8810 ENS |
7.7285 USDT |
7.3925 USDT |
8.0367 USDT |
8.0091 USDT |
| 2023-10-31 |
7.8595 USDT |
124,302.0760 ENS |
7.9960 USDT |
7.5648 USDT |
8.1223 USDT |
7.7221 USDT |
| 2023-10-30 |
7.8765 USDT |
113,188.5360 ENS |
7.7645 USDT |
7.7133 USDT |
8.0629 USDT |
7.8903 USDT |
| 2023-10-29 |
7.7145 USDT |
67,656.8510 ENS |
7.6900 USDT |
7.5537 USDT |
7.8831 USDT |
7.7791 USDT |
| 2023-10-28 |
7.6213 USDT |
38,800.8800 ENS |
7.4716 USDT |
7.4537 USDT |
7.7217 USDT |
7.6597 USDT |
| 2023-10-27 |
7.5523 USDT |
86,464.9700 ENS |
7.7008 USDT |
7.3635 USDT |
7.7153 USDT |
7.4811 USDT |