Identifier on Binance US: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
10.7982 USDT |
44,352.9500 ENS |
14.0600 USDT |
8.6800 USDT |
9.5900 USDT |
9.2900 USDT |
| 2022-05-10 |
14.4451 USDT |
25,940.7100 ENS |
13.5000 USDT |
12.8600 USDT |
14.0300 USDT |
13.9100 USDT |
| 2022-05-09 |
15.1758 USDT |
13,527.1800 ENS |
17.0300 USDT |
12.8900 USDT |
13.7900 USDT |
13.8200 USDT |
| 2022-05-08 |
18.1114 USDT |
20,660.6900 ENS |
18.3500 USDT |
16.7700 USDT |
17.1600 USDT |
16.8800 USDT |
| 2022-05-07 |
18.8290 USDT |
25,780.0100 ENS |
18.3500 USDT |
17.4700 USDT |
17.9300 USDT |
18.5700 USDT |
| 2022-05-06 |
18.1641 USDT |
21,830.4300 ENS |
18.9100 USDT |
17.0100 USDT |
17.7100 USDT |
18.3400 USDT |
| 2022-05-05 |
21.8004 USDT |
39,340.3500 ENS |
22.1500 USDT |
18.3200 USDT |
18.9800 USDT |
18.8200 USDT |
| 2022-05-04 |
21.5936 USDT |
26,886.8800 ENS |
22.0100 USDT |
20.0400 USDT |
20.7900 USDT |
22.8600 USDT |
| 2022-05-03 |
24.8489 USDT |
53,509.4500 ENS |
26.0000 USDT |
21.8300 USDT |
22.0600 USDT |
22.0600 USDT |
| 2022-05-02 |
24.5581 USDT |
82,662.8600 ENS |
24.3800 USDT |
22.6100 USDT |
23.2500 USDT |
26.0600 USDT |
| 2022-05-01 |
21.6919 USDT |
51,689.5900 ENS |
20.4000 USDT |
18.5700 USDT |
19.3100 USDT |
24.4200 USDT |
| 2022-04-30 |
20.9882 USDT |
107,943.9800 ENS |
16.3600 USDT |
16.3600 USDT |
16.6500 USDT |
20.5500 USDT |
| 2022-04-29 |
17.9749 USDT |
13,233.8300 ENS |
18.7200 USDT |
16.0300 USDT |
16.3000 USDT |
16.3000 USDT |
| 2022-04-28 |
19.4394 USDT |
45,189.1100 ENS |
18.6600 USDT |
17.8100 USDT |
18.2400 USDT |
18.8300 USDT |
| 2022-04-27 |
18.0009 USDT |
33,304.5900 ENS |
14.3600 USDT |
14.2900 USDT |
14.5000 USDT |
18.5500 USDT |
| 2022-04-26 |
15.7754 USDT |
2,842.2100 ENS |
15.6300 USDT |
14.0700 USDT |
14.2900 USDT |
14.3100 USDT |
| 2022-04-25 |
15.0799 USDT |
4,329.6800 ENS |
15.3800 USDT |
14.4300 USDT |
14.6800 USDT |
15.7600 USDT |
| 2022-04-24 |
14.6152 USDT |
4,701.1200 ENS |
14.0300 USDT |
13.8700 USDT |
14.0800 USDT |
15.2900 USDT |
| 2022-04-23 |
14.0310 USDT |
471.4600 ENS |
14.1800 USDT |
13.8000 USDT |
13.9400 USDT |
13.9300 USDT |
| 2022-04-22 |
14.8764 USDT |
30,777.8800 ENS |
14.4800 USDT |
14.0300 USDT |
14.1800 USDT |
14.2200 USDT |
| 2022-04-21 |
15.2362 USDT |
4,856.2800 ENS |
14.7500 USDT |
14.2100 USDT |
14.3600 USDT |
14.3600 USDT |
| 2022-04-20 |
15.0975 USDT |
4,291.2100 ENS |
14.9200 USDT |
14.3600 USDT |
14.5600 USDT |
14.6600 USDT |
| 2022-04-19 |
14.5140 USDT |
997.6800 ENS |
14.3300 USDT |
14.2200 USDT |
14.2200 USDT |
14.8500 USDT |
| 2022-04-18 |
13.6846 USDT |
902.6000 ENS |
13.7600 USDT |
13.0700 USDT |
13.2900 USDT |
14.3100 USDT |
| 2022-04-17 |
14.2695 USDT |
981.0600 ENS |
14.2900 USDT |
13.7300 USDT |
14.0800 USDT |
13.7300 USDT |
| 2022-04-16 |
14.1622 USDT |
324.3300 ENS |
14.3900 USDT |
14.0000 USDT |
14.0800 USDT |
14.3900 USDT |
| 2022-04-15 |
14.1408 USDT |
127.7100 ENS |
14.1000 USDT |
13.8700 USDT |
14.0300 USDT |
14.3100 USDT |
| 2022-04-14 |
14.3346 USDT |
170.5500 ENS |
14.5100 USDT |
13.8700 USDT |
13.8700 USDT |
14.0100 USDT |
| 2022-04-13 |
14.3906 USDT |
271.3600 ENS |
14.3600 USDT |
13.9400 USDT |
13.9500 USDT |
14.6100 USDT |
| 2022-04-12 |
14.2901 USDT |
1,151.6100 ENS |
13.8200 USDT |
13.6700 USDT |
13.8200 USDT |
14.3100 USDT |
| 2022-04-11 |
14.3136 USDT |
1,052.9000 ENS |
15.2000 USDT |
13.5300 USDT |
13.8900 USDT |
13.7300 USDT |
| 2022-04-10 |
15.4782 USDT |
7,015.7700 ENS |
15.5600 USDT |
14.7300 USDT |
15.2500 USDT |
15.2700 USDT |
| 2022-04-09 |
15.2900 USDT |
5,192.4200 ENS |
15.1700 USDT |
14.8600 USDT |
15.2700 USDT |
15.6600 USDT |
| 2022-04-08 |
15.9318 USDT |
2,631.2000 ENS |
16.5200 USDT |
15.0000 USDT |
15.0900 USDT |
15.0000 USDT |
| 2022-04-07 |
16.3645 USDT |
985.3300 ENS |
16.1700 USDT |
15.7900 USDT |
16.3000 USDT |
16.7300 USDT |
| 2022-04-06 |
17.8787 USDT |
5,976.3300 ENS |
18.4500 USDT |
16.1100 USDT |
16.5200 USDT |
16.1100 USDT |
| 2022-04-05 |
19.8763 USDT |
10,032.0700 ENS |
19.9300 USDT |
19.0000 USDT |
19.0000 USDT |
19.1500 USDT |
| 2022-04-04 |
20.0058 USDT |
3,628.6400 ENS |
20.8500 USDT |
18.8300 USDT |
19.0300 USDT |
19.7800 USDT |
| 2022-04-03 |
19.3175 USDT |
6,313.8900 ENS |
18.5500 USDT |
18.1400 USDT |
18.5500 USDT |
20.7500 USDT |
| 2022-04-02 |
19.3066 USDT |
3,951.3700 ENS |
18.2800 USDT |
18.2800 USDT |
18.6200 USDT |
18.6200 USDT |
| 2022-04-01 |
17.9401 USDT |
4,413.4400 ENS |
18.1900 USDT |
16.7100 USDT |
17.1300 USDT |
18.6500 USDT |
| 2022-03-31 |
19.8873 USDT |
4,368.0000 ENS |
19.6900 USDT |
17.9500 USDT |
18.0600 USDT |
18.0600 USDT |
| 2022-03-30 |
19.5608 USDT |
10,519.2200 ENS |
19.1500 USDT |
18.5600 USDT |
19.1600 USDT |
19.2800 USDT |
| 2022-03-29 |
19.8254 USDT |
6,910.4700 ENS |
19.0600 USDT |
18.7400 USDT |
18.7500 USDT |
18.9900 USDT |
| 2022-03-28 |
19.4183 USDT |
16,309.8200 ENS |
18.3100 USDT |
18.2300 USDT |
18.5000 USDT |
18.6500 USDT |
| 2022-03-27 |
17.3981 USDT |
11,462.0300 ENS |
17.5000 USDT |
16.8000 USDT |
17.0200 USDT |
18.3800 USDT |
| 2022-03-26 |
17.3412 USDT |
3,754.6200 ENS |
17.6700 USDT |
17.0900 USDT |
17.1500 USDT |
17.3800 USDT |
| 2022-03-25 |
18.2028 USDT |
6,513.9100 ENS |
18.0700 USDT |
17.1700 USDT |
17.1700 USDT |
17.6700 USDT |
| 2022-03-24 |
17.9165 USDT |
9,314.4600 ENS |
18.1300 USDT |
17.2700 USDT |
17.7400 USDT |
18.1700 USDT |
| 2022-03-23 |
18.2319 USDT |
21,212.2900 ENS |
17.3800 USDT |
17.1300 USDT |
17.3100 USDT |
18.1300 USDT |