Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
33.4706 USDT |
129,426.5100 |
34.0400 USDT |
32.8700 USDT |
33.9100 USDT |
33.6000 USDT |
| 2024-12-22 |
34.2345 USDT |
762,575.6600 |
34.9500 USDT |
33.1400 USDT |
33.9900 USDT |
33.8700 USDT |
| 2024-12-21 |
36.3540 USDT |
1,194,912.6000 |
37.6500 USDT |
34.4200 USDT |
34.9900 USDT |
34.9300 USDT |
| 2024-12-20 |
34.3231 USDT |
2,252,988.2200 |
35.9800 USDT |
31.7000 USDT |
33.3400 USDT |
36.8800 USDT |
| 2024-12-19 |
37.9979 USDT |
1,943,721.4600 |
39.5600 USDT |
34.6700 USDT |
35.9500 USDT |
36.5500 USDT |
| 2024-12-18 |
41.2206 USDT |
1,838,409.2000 |
42.3700 USDT |
38.2100 USDT |
39.6300 USDT |
39.0600 USDT |
| 2024-12-17 |
43.8977 USDT |
1,258,346.7800 |
45.5100 USDT |
41.4700 USDT |
42.2600 USDT |
42.1100 USDT |
| 2024-12-16 |
47.3119 USDT |
2,835,008.1000 |
47.6900 USDT |
44.4400 USDT |
45.4600 USDT |
45.7600 USDT |
| 2024-12-15 |
43.7053 USDT |
1,279,304.6100 |
41.9100 USDT |
41.4700 USDT |
42.7800 USDT |
43.5800 USDT |
| 2024-12-14 |
42.1626 USDT |
906,426.9500 |
43.1400 USDT |
40.4300 USDT |
41.0800 USDT |
41.6900 USDT |
| 2024-12-13 |
43.0229 USDT |
2,001,386.6300 |
40.8100 USDT |
40.2700 USDT |
41.7200 USDT |
42.9800 USDT |
| 2024-12-12 |
41.0552 USDT |
1,699,203.7300 |
39.2300 USDT |
38.9000 USDT |
39.9000 USDT |
40.7100 USDT |
| 2024-12-11 |
37.3873 USDT |
1,426,276.1300 |
35.0600 USDT |
33.5300 USDT |
34.6300 USDT |
39.6600 USDT |
| 2024-12-10 |
35.1958 USDT |
2,042,496.2500 |
34.6000 USDT |
32.7000 USDT |
33.9300 USDT |
35.3200 USDT |
| 2024-12-09 |
36.5600 USDT |
1,728,743.7500 |
41.4900 USDT |
30.2900 USDT |
34.6000 USDT |
34.7800 USDT |
| 2024-12-08 |
40.9101 USDT |
550,076.4800 |
41.5300 USDT |
39.8400 USDT |
40.4600 USDT |
41.3900 USDT |
| 2024-12-07 |
41.5758 USDT |
682,875.7800 |
42.2100 USDT |
40.7700 USDT |
41.1000 USDT |
41.6700 USDT |
| 2024-12-06 |
41.5476 USDT |
1,910,911.8000 |
41.1000 USDT |
38.7900 USDT |
40.1300 USDT |
42.0200 USDT |
| 2024-12-05 |
41.7937 USDT |
1,872,357.2800 |
42.6600 USDT |
39.1700 USDT |
41.4700 USDT |
41.2400 USDT |
| 2024-12-04 |
43.0612 USDT |
4,048,180.5400 |
39.4900 USDT |
39.3000 USDT |
41.5000 USDT |
42.3100 USDT |
| 2024-12-03 |
40.1833 USDT |
2,398,161.9400 |
41.7100 USDT |
37.1900 USDT |
39.6200 USDT |
39.8100 USDT |
| 2024-12-02 |
41.8424 USDT |
4,190,805.3500 |
41.2800 USDT |
38.0000 USDT |
40.5700 USDT |
41.8200 USDT |
| 2024-12-01 |
41.0778 USDT |
3,065,486.0400 |
40.2200 USDT |
39.2900 USDT |
40.6300 USDT |
41.8300 USDT |
| 2024-11-30 |
41.1186 USDT |
12,485,374.1700 |
33.0200 USDT |
32.0900 USDT |
34.3000 USDT |
39.9100 USDT |
| 2024-11-29 |
33.7433 USDT |
2,168,729.8800 |
34.5100 USDT |
32.8300 USDT |
33.2400 USDT |
33.2400 USDT |
| 2024-11-28 |
34.9698 USDT |
9,732,942.2300 |
34.0800 USDT |
31.8300 USDT |
33.5100 USDT |
35.2800 USDT |
| 2024-11-27 |
27.4294 USDT |
6,971,924.7100 |
22.4600 USDT |
21.9000 USDT |
22.7100 USDT |
33.7100 USDT |
| 2024-11-26 |
22.8270 USDT |
2,930,751.9700 |
23.7800 USDT |
21.4900 USDT |
22.1200 USDT |
22.5000 USDT |
| 2024-11-25 |
23.5358 USDT |
6,540,829.7000 |
20.2700 USDT |
19.5700 USDT |
20.1600 USDT |
24.1100 USDT |
| 2024-11-24 |
20.2247 USDT |
2,075,800.2600 |
20.6300 USDT |
18.8200 USDT |
19.6400 USDT |
20.2500 USDT |
| 2024-11-23 |
20.3768 USDT |
2,686,861.3300 |
19.7600 USDT |
19.3100 USDT |
19.6700 USDT |
20.8200 USDT |
| 2024-11-22 |
19.2998 USDT |
1,819,780.6500 |
19.0300 USDT |
18.5000 USDT |
18.7800 USDT |
19.5100 USDT |
| 2024-11-21 |
18.7375 USDT |
2,505,009.6100 |
17.3500 USDT |
16.7700 USDT |
17.4300 USDT |
19.0300 USDT |
| 2024-11-20 |
17.7212 USDT |
917,912.3600 |
18.2800 USDT |
16.9500 USDT |
17.2600 USDT |
17.4000 USDT |
| 2024-11-19 |
18.3741 USDT |
940,199.9300 |
19.1900 USDT |
17.7500 USDT |
18.1300 USDT |
18.2800 USDT |
| 2024-11-18 |
18.1933 USDT |
1,058,618.5000 |
17.6800 USDT |
17.5800 USDT |
18.0000 USDT |
18.5600 USDT |
| 2024-11-17 |
18.2764 USDT |
1,323,449.0100 |
18.3700 USDT |
17.3700 USDT |
17.5000 USDT |
17.4200 USDT |
| 2024-11-16 |
18.0337 USDT |
1,454,983.4500 |
17.0400 USDT |
16.9400 USDT |
17.0900 USDT |
18.2900 USDT |
| 2024-11-15 |
16.5666 USDT |
809,220.3700 |
16.3300 USDT |
15.8900 USDT |
16.4200 USDT |
17.0800 USDT |
| 2024-11-14 |
16.9714 USDT |
1,218,898.2000 |
17.0600 USDT |
16.1100 USDT |
16.5400 USDT |
16.4400 USDT |
| 2024-11-13 |
17.2254 USDT |
1,877,337.0600 |
18.1300 USDT |
16.4600 USDT |
16.9300 USDT |
17.0600 USDT |
| 2024-11-12 |
18.9532 USDT |
2,787,381.2700 |
20.3700 USDT |
17.5000 USDT |
17.9700 USDT |
18.1500 USDT |
| 2024-11-11 |
20.0424 USDT |
2,942,696.4000 |
19.1300 USDT |
18.9800 USDT |
19.4100 USDT |
19.9100 USDT |
| 2024-11-10 |
19.8247 USDT |
2,021,727.9100 |
19.1900 USDT |
18.6600 USDT |
18.8800 USDT |
19.8100 USDT |
| 2024-11-09 |
18.8655 USDT |
1,837,441.6900 |
18.2400 USDT |
17.8200 USDT |
18.0000 USDT |
19.4000 USDT |
| 2024-11-08 |
18.3940 USDT |
893,432.4400 |
18.8900 USDT |
17.7300 USDT |
18.0700 USDT |
18.2600 USDT |
| 2024-11-07 |
18.9183 USDT |
1,597,642.4900 |
17.8500 USDT |
17.5700 USDT |
17.8900 USDT |
18.9200 USDT |
| 2024-11-06 |
16.8673 USDT |
1,082,758.3600 |
15.5400 USDT |
15.5200 USDT |
16.1100 USDT |
17.8400 USDT |
| 2024-11-05 |
15.3465 USDT |
425,734.6400 |
14.8400 USDT |
14.8300 USDT |
15.0700 USDT |
15.5500 USDT |
| 2024-11-04 |
15.4497 USDT |
784,592.0200 |
15.8700 USDT |
14.5500 USDT |
14.9000 USDT |
14.8300 USDT |