Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
14.0492 USDT |
134,050.0700 |
14.5000 USDT |
13.8100 USDT |
13.9400 USDT |
13.8700 USDT |
| 2025-04-09 |
13.3364 USDT |
605,702.8400 |
12.5600 USDT |
12.0200 USDT |
12.4900 USDT |
14.5000 USDT |
| 2025-04-08 |
13.0116 USDT |
298,566.7100 |
13.2300 USDT |
12.4200 USDT |
12.6400 USDT |
12.5600 USDT |
| 2025-04-07 |
12.8376 USDT |
897,581.4700 |
13.1700 USDT |
11.9000 USDT |
12.4200 USDT |
13.2300 USDT |
| 2025-04-06 |
14.0952 USDT |
342,024.5900 |
15.0200 USDT |
13.0200 USDT |
13.3500 USDT |
13.2800 USDT |
| 2025-04-05 |
15.0996 USDT |
88,784.5500 |
15.1500 USDT |
14.7900 USDT |
14.8900 USDT |
14.8700 USDT |
| 2025-04-04 |
15.0322 USDT |
226,342.4500 |
15.0500 USDT |
14.5600 USDT |
14.8600 USDT |
15.1500 USDT |
| 2025-04-03 |
14.9608 USDT |
276,722.3800 |
15.0000 USDT |
14.4100 USDT |
14.7400 USDT |
15.0400 USDT |
| 2025-04-02 |
16.0943 USDT |
621,384.7400 |
16.3200 USDT |
15.6900 USDT |
15.9200 USDT |
15.8600 USDT |
| 2025-04-01 |
16.2342 USDT |
285,313.5500 |
15.8000 USDT |
15.7500 USDT |
15.9100 USDT |
16.4200 USDT |
| 2025-03-31 |
15.6157 USDT |
292,404.6200 |
15.7300 USDT |
15.1200 USDT |
15.5000 USDT |
15.7600 USDT |
| 2025-03-30 |
15.9080 USDT |
191,144.1200 |
15.7600 USDT |
15.5200 USDT |
15.7900 USDT |
15.6700 USDT |
| 2025-03-29 |
16.2129 USDT |
332,509.6700 |
16.6600 USDT |
15.4700 USDT |
15.6400 USDT |
15.7000 USDT |
| 2025-03-28 |
17.0552 USDT |
363,880.9700 |
17.8300 USDT |
16.3700 USDT |
16.5300 USDT |
16.6500 USDT |
| 2025-03-27 |
17.9038 USDT |
248,141.9400 |
17.5400 USDT |
17.4200 USDT |
17.6800 USDT |
17.8900 USDT |
| 2025-03-26 |
17.8967 USDT |
298,460.5400 |
17.8900 USDT |
17.1700 USDT |
17.5000 USDT |
17.4700 USDT |
| 2025-03-25 |
17.8011 USDT |
258,395.6100 |
17.6700 USDT |
17.4300 USDT |
17.5500 USDT |
17.9100 USDT |
| 2025-03-24 |
17.5500 USDT |
363,408.9600 |
17.0000 USDT |
16.7800 USDT |
16.9500 USDT |
17.6900 USDT |
| 2025-03-23 |
16.8513 USDT |
227,423.4300 |
16.6000 USDT |
16.5100 USDT |
16.6500 USDT |
16.8500 USDT |
| 2025-03-22 |
16.8058 USDT |
163,804.1300 |
16.4400 USDT |
16.4300 USDT |
16.6700 USDT |
16.6300 USDT |
| 2025-03-21 |
16.6134 USDT |
167,784.5600 |
17.0000 USDT |
16.2600 USDT |
16.4700 USDT |
16.6300 USDT |
| 2025-03-20 |
17.4088 USDT |
287,275.9000 |
17.8600 USDT |
16.8500 USDT |
16.9700 USDT |
16.8800 USDT |
| 2025-03-19 |
17.6315 USDT |
1,018,909.1800 |
16.4000 USDT |
16.1700 USDT |
16.3500 USDT |
17.8600 USDT |
| 2025-03-18 |
15.9975 USDT |
223,666.6300 |
16.5100 USDT |
15.5400 USDT |
15.7500 USDT |
15.9700 USDT |
| 2025-03-17 |
16.4550 USDT |
266,914.7800 |
16.0900 USDT |
16.0600 USDT |
16.3100 USDT |
16.5000 USDT |
| 2025-03-16 |
16.5287 USDT |
213,028.9300 |
17.1600 USDT |
15.9600 USDT |
16.1500 USDT |
16.1400 USDT |
| 2025-03-15 |
17.1904 USDT |
171,812.1300 |
16.8200 USDT |
16.7800 USDT |
16.9500 USDT |
17.3900 USDT |
| 2025-03-14 |
16.7683 USDT |
217,923.1900 |
16.4100 USDT |
16.3100 USDT |
16.4800 USDT |
16.8900 USDT |
| 2025-03-13 |
16.4200 USDT |
296,621.4800 |
16.6100 USDT |
15.8000 USDT |
16.1600 USDT |
16.4400 USDT |
| 2025-03-12 |
16.5305 USDT |
474,370.4600 |
16.6900 USDT |
15.9200 USDT |
16.1500 USDT |
16.5700 USDT |
| 2025-03-11 |
16.3291 USDT |
588,937.6600 |
16.4600 USDT |
15.1200 USDT |
16.2300 USDT |
16.9300 USDT |
| 2025-03-10 |
17.6690 USDT |
704,042.7400 |
17.6800 USDT |
16.0500 USDT |
16.6600 USDT |
16.6600 USDT |
| 2025-03-09 |
18.8141 USDT |
444,412.0700 |
20.2900 USDT |
17.4200 USDT |
17.7200 USDT |
17.6800 USDT |
| 2025-03-08 |
20.1788 USDT |
442,612.1500 |
20.2200 USDT |
19.5400 USDT |
19.7700 USDT |
20.4700 USDT |
| 2025-03-07 |
20.6670 USDT |
385,198.9600 |
20.7500 USDT |
19.8100 USDT |
20.4200 USDT |
20.1900 USDT |
| 2025-03-06 |
21.3764 USDT |
388,771.7500 |
21.1600 USDT |
20.5400 USDT |
20.8300 USDT |
20.8800 USDT |
| 2025-03-05 |
20.8012 USDT |
358,071.3500 |
20.5300 USDT |
20.2500 USDT |
20.4700 USDT |
21.0300 USDT |
| 2025-03-04 |
19.6863 USDT |
803,761.3900 |
20.3400 USDT |
18.5700 USDT |
19.4000 USDT |
20.5800 USDT |
| 2025-03-03 |
21.7611 USDT |
539,801.8500 |
24.1800 USDT |
20.0500 USDT |
20.6400 USDT |
20.3500 USDT |
| 2025-03-02 |
22.7632 USDT |
806,107.1100 |
21.3500 USDT |
20.7500 USDT |
21.0800 USDT |
24.2600 USDT |
| 2025-03-01 |
21.4570 USDT |
232,874.4500 |
21.5700 USDT |
20.7100 USDT |
21.0100 USDT |
21.3300 USDT |
| 2025-02-28 |
20.5877 USDT |
617,903.0800 |
21.9800 USDT |
19.5900 USDT |
20.1800 USDT |
21.3800 USDT |
| 2025-02-27 |
22.3418 USDT |
162,579.1500 |
22.1900 USDT |
21.8400 USDT |
22.2600 USDT |
22.4400 USDT |
| 2025-02-26 |
22.2116 USDT |
504,747.8100 |
23.2600 USDT |
21.1700 USDT |
21.6300 USDT |
22.4100 USDT |
| 2025-02-25 |
22.7632 USDT |
834,465.5200 |
23.9700 USDT |
21.8200 USDT |
22.5500 USDT |
23.4900 USDT |
| 2025-02-24 |
25.7345 USDT |
662,848.5300 |
27.6300 USDT |
23.5700 USDT |
24.5600 USDT |
23.9300 USDT |
| 2025-02-23 |
27.6187 USDT |
330,551.5200 |
27.1600 USDT |
26.9900 USDT |
27.1600 USDT |
27.3300 USDT |
| 2025-02-22 |
26.9472 USDT |
176,125.6600 |
26.3900 USDT |
26.2500 USDT |
26.6200 USDT |
27.2700 USDT |
| 2025-02-21 |
27.5775 USDT |
639,722.4100 |
27.1000 USDT |
25.9200 USDT |
26.2400 USDT |
26.3600 USDT |
| 2025-02-20 |
27.0330 USDT |
322,034.2600 |
26.6700 USDT |
26.5300 USDT |
26.9500 USDT |
27.1300 USDT |