Identifier on Binance US: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
13.3291 USDT |
204.1000 ENS |
13.1600 USDT |
12.9600 USDT |
13.0700 USDT |
13.5300 USDT |
| 2024-04-17 |
13.2154 USDT |
152.2700 ENS |
13.5700 USDT |
12.5900 USDT |
12.8500 USDT |
13.5700 USDT |
| 2024-04-16 |
13.3444 USDT |
255.6400 ENS |
13.3500 USDT |
12.9600 USDT |
13.0000 USDT |
13.5700 USDT |
| 2024-04-15 |
13.8023 USDT |
261.1900 ENS |
13.7600 USDT |
13.0000 USDT |
13.5300 USDT |
13.5700 USDT |
| 2024-04-14 |
13.0970 USDT |
256.8100 ENS |
12.2900 USDT |
12.0200 USDT |
12.2600 USDT |
13.7700 USDT |
| 2024-04-13 |
13.0245 USDT |
983.7000 ENS |
15.6400 USDT |
10.4700 USDT |
12.2300 USDT |
12.5600 USDT |
| 2024-04-12 |
16.8790 USDT |
879.4200 ENS |
19.7300 USDT |
14.6500 USDT |
15.4900 USDT |
15.5000 USDT |
| 2024-04-11 |
19.9985 USDT |
143.2400 ENS |
20.4000 USDT |
19.6400 USDT |
19.7300 USDT |
19.7300 USDT |
| 2024-04-10 |
20.1051 USDT |
709.4900 ENS |
20.3200 USDT |
19.6000 USDT |
20.0000 USDT |
20.4700 USDT |
| 2024-04-09 |
21.1561 USDT |
314.9700 ENS |
22.3600 USDT |
20.2900 USDT |
20.3200 USDT |
20.4700 USDT |
| 2024-04-08 |
21.4132 USDT |
544.4200 ENS |
20.2100 USDT |
19.8100 USDT |
19.8100 USDT |
22.3900 USDT |
| 2024-04-07 |
19.8672 USDT |
108.9000 ENS |
19.7300 USDT |
19.4600 USDT |
19.7300 USDT |
20.0300 USDT |
| 2024-04-06 |
19.4831 USDT |
85.9800 ENS |
19.3000 USDT |
19.1300 USDT |
19.3000 USDT |
19.8100 USDT |
| 2024-04-05 |
18.9749 USDT |
243.7100 ENS |
19.7300 USDT |
18.5500 USDT |
18.8900 USDT |
19.4400 USDT |
| 2024-04-04 |
19.7294 USDT |
46.9700 ENS |
19.4500 USDT |
19.0900 USDT |
19.2300 USDT |
19.6300 USDT |
| 2024-04-03 |
19.4659 USDT |
208.3600 ENS |
19.0900 USDT |
18.6100 USDT |
19.0900 USDT |
19.5200 USDT |
| 2024-04-02 |
19.6901 USDT |
312.6500 ENS |
20.7000 USDT |
18.8600 USDT |
19.0900 USDT |
19.2300 USDT |
| 2024-04-01 |
21.0910 USDT |
266.6300 ENS |
22.3600 USDT |
20.2400 USDT |
20.4000 USDT |
20.8500 USDT |
| 2024-03-31 |
22.2777 USDT |
79.4300 ENS |
21.6300 USDT |
21.6300 USDT |
21.6300 USDT |
22.2800 USDT |
| 2024-03-30 |
21.7678 USDT |
129.6600 ENS |
22.1800 USDT |
21.3900 USDT |
21.6300 USDT |
21.6300 USDT |
| 2024-03-29 |
21.8801 USDT |
285.7500 ENS |
22.3600 USDT |
21.4300 USDT |
21.7900 USDT |
22.0300 USDT |
| 2024-03-28 |
22.2109 USDT |
217.7100 ENS |
21.9500 USDT |
21.4700 USDT |
21.6500 USDT |
22.3600 USDT |
| 2024-03-27 |
22.4564 USDT |
368.1900 ENS |
22.5300 USDT |
21.6900 USDT |
21.6900 USDT |
21.8700 USDT |
| 2024-03-26 |
22.7706 USDT |
383.3000 ENS |
22.8600 USDT |
22.2300 USDT |
22.4400 USDT |
22.5900 USDT |
| 2024-03-25 |
23.0774 USDT |
550.5000 ENS |
22.1400 USDT |
22.1100 USDT |
22.1900 USDT |
22.7000 USDT |
| 2024-03-24 |
22.1483 USDT |
452.6400 ENS |
21.4000 USDT |
21.4000 USDT |
21.8700 USDT |
22.2700 USDT |
| 2024-03-23 |
21.2440 USDT |
139.8300 ENS |
20.7000 USDT |
20.6200 USDT |
20.7000 USDT |
21.6300 USDT |
| 2024-03-22 |
21.2165 USDT |
749.8000 ENS |
21.0200 USDT |
20.0900 USDT |
20.4000 USDT |
20.3200 USDT |
| 2024-03-21 |
20.9090 USDT |
275.6100 ENS |
20.8500 USDT |
20.3300 USDT |
20.7000 USDT |
20.9300 USDT |
| 2024-03-20 |
19.5940 USDT |
1,642.3800 ENS |
19.3000 USDT |
18.2000 USDT |
18.8100 USDT |
21.0100 USDT |
| 2024-03-19 |
19.8429 USDT |
1,050.6700 ENS |
21.0900 USDT |
18.9200 USDT |
19.5000 USDT |
19.0900 USDT |
| 2024-03-18 |
21.6760 USDT |
368.4900 ENS |
22.3200 USDT |
20.8700 USDT |
21.0200 USDT |
21.2200 USDT |
| 2024-03-17 |
21.4312 USDT |
851.2100 ENS |
21.7600 USDT |
18.8300 USDT |
21.0200 USDT |
22.5600 USDT |
| 2024-03-16 |
22.7586 USDT |
952.5800 ENS |
22.8200 USDT |
21.1900 USDT |
21.6900 USDT |
21.7600 USDT |
| 2024-03-15 |
23.0947 USDT |
1,665.3200 ENS |
24.6800 USDT |
21.8300 USDT |
22.3700 USDT |
22.9000 USDT |
| 2024-03-14 |
24.5128 USDT |
1,053.3300 ENS |
25.5300 USDT |
23.0000 USDT |
24.0400 USDT |
24.6300 USDT |
| 2024-03-13 |
26.3086 USDT |
1,116.7800 ENS |
25.5000 USDT |
24.6600 USDT |
25.1500 USDT |
25.5300 USDT |
| 2024-03-12 |
25.0753 USDT |
842.7200 ENS |
26.1000 USDT |
23.7400 USDT |
24.6100 USDT |
25.4300 USDT |
| 2024-03-11 |
25.5525 USDT |
1,509.7400 ENS |
25.9300 USDT |
24.2800 USDT |
25.0300 USDT |
26.0900 USDT |
| 2024-03-10 |
25.8828 USDT |
1,140.0900 ENS |
25.2300 USDT |
24.8600 USDT |
25.0100 USDT |
25.6300 USDT |
| 2024-03-09 |
25.3261 USDT |
363.2400 ENS |
25.0300 USDT |
24.8800 USDT |
24.9600 USDT |
25.0000 USDT |
| 2024-03-08 |
25.7661 USDT |
858.8700 ENS |
25.4800 USDT |
24.4800 USDT |
24.9300 USDT |
25.1900 USDT |
| 2024-03-07 |
25.8956 USDT |
890.0800 ENS |
25.8100 USDT |
24.6300 USDT |
24.6800 USDT |
25.3800 USDT |
| 2024-03-06 |
26.1577 USDT |
2,046.0900 ENS |
25.0000 USDT |
24.6200 USDT |
25.4800 USDT |
25.5800 USDT |
| 2024-03-05 |
25.5449 USDT |
6,157.3400 ENS |
21.6300 USDT |
20.3000 USDT |
21.6000 USDT |
24.9800 USDT |
| 2024-03-04 |
21.5773 USDT |
1,094.1700 ENS |
22.3800 USDT |
20.8100 USDT |
21.2800 USDT |
21.6300 USDT |
| 2024-03-03 |
22.6211 USDT |
1,092.3100 ENS |
22.3700 USDT |
21.0800 USDT |
21.7900 USDT |
22.3300 USDT |
| 2024-03-02 |
22.0124 USDT |
707.0900 ENS |
21.5300 USDT |
21.3200 USDT |
21.6500 USDT |
22.3300 USDT |
| 2024-03-01 |
21.3010 USDT |
621.4400 ENS |
21.0300 USDT |
20.9800 USDT |
21.1300 USDT |
21.4300 USDT |
| 2024-02-29 |
21.7789 USDT |
1,191.5600 ENS |
21.1800 USDT |
20.5400 USDT |
20.8100 USDT |
20.8100 USDT |