Identifier on Binance US: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
21.6575 USDT |
1,528.1700 ENS |
22.2200 USDT |
20.2600 USDT |
20.8800 USDT |
21.1900 USDT |
| 2024-02-27 |
22.2896 USDT |
380.0100 ENS |
22.1800 USDT |
21.7400 USDT |
21.8800 USDT |
22.1800 USDT |
| 2024-02-26 |
22.1261 USDT |
449.4900 ENS |
22.5800 USDT |
21.4000 USDT |
21.5800 USDT |
22.1800 USDT |
| 2024-02-25 |
21.9139 USDT |
203.0100 ENS |
21.3800 USDT |
21.3800 USDT |
21.4300 USDT |
22.2000 USDT |
| 2024-02-24 |
21.1283 USDT |
286.1500 ENS |
20.9800 USDT |
20.5300 USDT |
20.8100 USDT |
21.3100 USDT |
| 2024-02-23 |
20.8887 USDT |
839.4000 ENS |
21.3800 USDT |
20.2900 USDT |
20.8400 USDT |
20.9300 USDT |
| 2024-02-22 |
21.6832 USDT |
547.4600 ENS |
22.1300 USDT |
21.3800 USDT |
21.4800 USDT |
21.3800 USDT |
| 2024-02-21 |
22.3055 USDT |
436.1800 ENS |
22.9800 USDT |
21.5700 USDT |
21.7700 USDT |
22.2300 USDT |
| 2024-02-20 |
22.9705 USDT |
336.2100 ENS |
23.7300 USDT |
21.9700 USDT |
22.1800 USDT |
22.9800 USDT |
| 2024-02-19 |
23.4107 USDT |
670.8900 ENS |
22.4600 USDT |
22.1700 USDT |
22.3800 USDT |
23.8800 USDT |
| 2024-02-18 |
22.0501 USDT |
177.4000 ENS |
21.9300 USDT |
21.5800 USDT |
21.6800 USDT |
22.4800 USDT |
| 2024-02-17 |
21.7786 USDT |
168.1200 ENS |
22.2800 USDT |
21.2900 USDT |
21.6800 USDT |
21.9300 USDT |
| 2024-02-16 |
22.4676 USDT |
445.8900 ENS |
23.6600 USDT |
21.5700 USDT |
21.8600 USDT |
22.1000 USDT |
| 2024-02-15 |
23.2775 USDT |
1,399.6400 ENS |
23.2100 USDT |
21.2800 USDT |
22.9800 USDT |
23.6800 USDT |
| 2024-02-14 |
23.0928 USDT |
155.9600 ENS |
22.0800 USDT |
21.9300 USDT |
22.0800 USDT |
23.1300 USDT |
| 2024-02-13 |
22.3282 USDT |
393.0600 ENS |
22.4800 USDT |
21.6400 USDT |
22.0300 USDT |
22.1300 USDT |
| 2024-02-12 |
22.2292 USDT |
419.2300 ENS |
21.5300 USDT |
21.4700 USDT |
21.6800 USDT |
22.3300 USDT |
| 2024-02-11 |
22.4777 USDT |
887.2000 ENS |
22.2800 USDT |
21.4700 USDT |
21.5300 USDT |
21.4700 USDT |
| 2024-02-10 |
21.4026 USDT |
1,611.2800 ENS |
21.1200 USDT |
20.9700 USDT |
21.1800 USDT |
22.2200 USDT |
| 2024-02-09 |
21.1587 USDT |
1,252.1300 ENS |
20.5400 USDT |
20.5400 USDT |
20.6100 USDT |
21.0800 USDT |
| 2024-02-08 |
21.3053 USDT |
512.6200 ENS |
21.4300 USDT |
20.0800 USDT |
20.4700 USDT |
20.5300 USDT |
| 2024-02-07 |
21.7618 USDT |
2,674.9900 ENS |
22.3800 USDT |
20.6300 USDT |
20.8100 USDT |
21.3700 USDT |
| 2024-02-06 |
21.5387 USDT |
859.2700 ENS |
20.0300 USDT |
19.8500 USDT |
20.4100 USDT |
22.3300 USDT |
| 2024-02-05 |
19.0829 USDT |
737.6900 ENS |
17.8500 USDT |
17.5600 USDT |
17.8200 USDT |
19.8800 USDT |
| 2024-02-04 |
17.7843 USDT |
301.1600 ENS |
17.3900 USDT |
17.0900 USDT |
17.0900 USDT |
18.0100 USDT |
| 2024-02-03 |
17.5894 USDT |
112.7800 ENS |
17.6800 USDT |
17.3000 USDT |
17.4200 USDT |
17.4200 USDT |
| 2024-02-02 |
17.6578 USDT |
287.4400 ENS |
17.5200 USDT |
17.3200 USDT |
17.4200 USDT |
17.6400 USDT |
| 2024-02-01 |
17.4667 USDT |
192.0900 ENS |
17.8500 USDT |
17.0600 USDT |
17.2400 USDT |
17.4700 USDT |
| 2024-01-31 |
18.2702 USDT |
468.3700 ENS |
19.0700 USDT |
17.7300 USDT |
17.9300 USDT |
17.9300 USDT |
| 2024-01-30 |
19.6831 USDT |
1,616.8700 ENS |
19.8300 USDT |
18.7500 USDT |
18.8500 USDT |
19.6300 USDT |
| 2024-01-29 |
19.3244 USDT |
1,105.4600 ENS |
18.4700 USDT |
18.4700 USDT |
18.5800 USDT |
19.8000 USDT |
| 2024-01-28 |
19.0308 USDT |
783.3500 ENS |
19.6100 USDT |
17.9500 USDT |
18.5400 USDT |
18.3900 USDT |
| 2024-01-27 |
19.5334 USDT |
516.6200 ENS |
19.4100 USDT |
19.1900 USDT |
19.2000 USDT |
19.6100 USDT |
| 2024-01-26 |
19.2392 USDT |
1,819.0500 ENS |
17.8200 USDT |
17.8000 USDT |
18.0000 USDT |
19.6100 USDT |
| 2024-01-25 |
17.7555 USDT |
1,143.8800 ENS |
18.2800 USDT |
16.8000 USDT |
17.2400 USDT |
17.9600 USDT |
| 2024-01-24 |
17.1914 USDT |
1,054.1100 ENS |
16.6800 USDT |
16.1700 USDT |
16.1700 USDT |
17.7700 USDT |
| 2024-01-23 |
16.3935 USDT |
703.9100 ENS |
17.3000 USDT |
15.8700 USDT |
16.1700 USDT |
16.3600 USDT |
| 2024-01-22 |
18.1095 USDT |
365.0300 ENS |
18.3600 USDT |
17.4600 USDT |
17.5900 USDT |
17.5900 USDT |
| 2024-01-21 |
19.1096 USDT |
337.7000 ENS |
18.9100 USDT |
18.5000 USDT |
18.5000 USDT |
18.5000 USDT |
| 2024-01-20 |
19.2809 USDT |
379.8300 ENS |
19.8700 USDT |
18.3600 USDT |
18.5600 USDT |
19.0800 USDT |
| 2024-01-19 |
19.5962 USDT |
794.1600 ENS |
21.0800 USDT |
18.4900 USDT |
19.1500 USDT |
20.0000 USDT |
| 2024-01-18 |
21.6101 USDT |
1,331.0400 ENS |
22.0800 USDT |
20.8800 USDT |
21.2200 USDT |
21.3700 USDT |
| 2024-01-17 |
22.5855 USDT |
691.8100 ENS |
23.1600 USDT |
21.6100 USDT |
21.7200 USDT |
21.9300 USDT |
| 2024-01-16 |
22.2387 USDT |
930.0400 ENS |
23.5600 USDT |
21.5800 USDT |
21.9800 USDT |
22.9400 USDT |
| 2024-01-15 |
24.2179 USDT |
641.8900 ENS |
23.8000 USDT |
23.2900 USDT |
23.4600 USDT |
23.4600 USDT |
| 2024-01-14 |
25.2626 USDT |
1,627.1100 ENS |
23.1600 USDT |
23.1400 USDT |
23.5600 USDT |
23.5200 USDT |
| 2024-01-13 |
23.5507 USDT |
916.1600 ENS |
23.8000 USDT |
22.2400 USDT |
23.1700 USDT |
23.0900 USDT |
| 2024-01-12 |
23.6752 USDT |
2,315.3100 ENS |
24.1900 USDT |
20.5000 USDT |
21.2200 USDT |
23.6400 USDT |
| 2024-01-11 |
20.6743 USDT |
2,997.0900 ENS |
17.6800 USDT |
17.5200 USDT |
18.0000 USDT |
23.5600 USDT |
| 2024-01-10 |
15.8135 USDT |
2,479.6800 ENS |
13.1000 USDT |
12.8400 USDT |
14.1200 USDT |
17.9500 USDT |