Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
19.2700 USDT |
866,274.3000 |
19.0300 USDT |
18.5000 USDT |
18.7800 USDT |
19.1800 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 |
| 2024-11-03 |
16.0049 USDT |
538,831.6000 |
16.4800 USDT |
15.4100 USDT |
15.7100 USDT |
15.9400 USDT |
| 2024-11-02 |
16.5094 USDT |
269,142.4700 |
16.6600 USDT |
16.2500 USDT |
16.4200 USDT |
16.5100 USDT |
| 2024-11-01 |
16.7266 USDT |
319,657.9400 |
16.8000 USDT |
16.3300 USDT |
16.5900 USDT |
16.5900 USDT |
| 2024-10-31 |
17.3204 USDT |
496,631.0000 |
17.9700 USDT |
16.6200 USDT |
16.8200 USDT |
16.8500 USDT |
| 2024-10-30 |
18.2307 USDT |
1,179,190.0000 |
17.4700 USDT |
17.1600 USDT |
17.5200 USDT |
18.0300 USDT |
| 2024-10-29 |
17.1822 USDT |
409,450.0500 |
16.5900 USDT |
16.5500 USDT |
16.8100 USDT |
17.3900 USDT |
| 2024-10-28 |
16.2193 USDT |
433,038.3200 |
16.3500 USDT |
15.8000 USDT |
16.0600 USDT |
16.6200 USDT |
| 2024-10-27 |
16.1665 USDT |
172,930.6600 |
16.0700 USDT |
15.9000 USDT |
16.0200 USDT |
16.3800 USDT |
| 2024-10-26 |
15.9684 USDT |
367,106.4400 |
16.0000 USDT |
15.6600 USDT |
15.8900 USDT |
16.0300 USDT |
| 2024-10-25 |
16.7462 USDT |
696,939.5000 |
17.4700 USDT |
15.2500 USDT |
16.7400 USDT |
15.8000 USDT |
| 2024-10-24 |
17.4248 USDT |
224,712.8500 |
17.2900 USDT |
17.1000 USDT |
17.2700 USDT |
17.4200 USDT |
| 2024-10-23 |
17.2787 USDT |
281,762.8400 |
17.8700 USDT |
16.7700 USDT |
17.0400 USDT |
17.2100 USDT |
| 2024-10-22 |
17.9149 USDT |
280,357.3100 |
18.0200 USDT |
17.6000 USDT |
17.8300 USDT |
17.9800 USDT |
| 2024-10-21 |
18.6047 USDT |
595,836.9900 |
19.1400 USDT |
17.9100 USDT |
18.1100 USDT |
18.0800 USDT |
| 2024-10-20 |
18.5386 USDT |
676,651.4200 |
17.7300 USDT |
17.4300 USDT |
17.5500 USDT |
18.7900 USDT |
| 2024-10-19 |
17.7295 USDT |
152,514.6000 |
17.7600 USDT |
17.4500 USDT |
17.6300 USDT |
17.7200 USDT |
| 2024-10-18 |
17.5378 USDT |
305,156.4100 |
17.0000 USDT |
16.8900 USDT |
17.0300 USDT |
17.7300 USDT |
| 2024-10-17 |
17.3975 USDT |
369,428.6900 |
17.5200 USDT |
16.7800 USDT |
16.9400 USDT |
17.0700 USDT |
| 2024-10-16 |
17.6146 USDT |
310,703.6000 |
17.7900 USDT |
17.2300 USDT |
17.4800 USDT |
17.5700 USDT |
| 2024-10-15 |
17.9344 USDT |
756,379.6000 |
18.2400 USDT |
17.2000 USDT |
17.6800 USDT |
17.6100 USDT |
| 2024-10-14 |
17.7670 USDT |
734,093.2300 |
16.9900 USDT |
16.8000 USDT |
16.9400 USDT |
18.1900 USDT |
| 2024-10-13 |
16.9087 USDT |
283,450.4400 |
17.2000 USDT |
16.5000 USDT |
16.6600 USDT |
16.9600 USDT |
| 2024-10-12 |
17.2533 USDT |
286,830.2400 |
17.0800 USDT |
17.0300 USDT |
17.1300 USDT |
17.2500 USDT |
| 2024-10-11 |
16.7748 USDT |
339,688.2300 |
16.2500 USDT |
16.1500 USDT |
16.3200 USDT |
17.0700 USDT |
| 2024-10-10 |
16.0934 USDT |
307,213.5700 |
16.0900 USDT |
15.7300 USDT |
16.1000 USDT |
16.2300 USDT |
| 2024-10-09 |
16.6889 USDT |
623,850.5800 |
16.6300 USDT |
15.8700 USDT |
16.1100 USDT |
16.1200 USDT |
| 2024-10-08 |
16.6820 USDT |
273,088.6500 |
16.7500 USDT |
16.4200 USDT |
16.6000 USDT |
16.5000 USDT |
| 2024-10-07 |
17.3379 USDT |
544,240.1400 |
17.1800 USDT |
16.6900 USDT |
16.9300 USDT |
16.8800 USDT |
| 2024-10-06 |
16.9491 USDT |
167,145.5300 |
16.7900 USDT |
16.6600 USDT |
16.7700 USDT |
16.9800 USDT |
| 2024-10-05 |
16.8993 USDT |
154,234.7400 |
17.0300 USDT |
16.5400 USDT |
16.7000 USDT |
16.7900 USDT |
| 2024-10-04 |
16.7643 USDT |
315,458.4700 |
16.3300 USDT |
16.2300 USDT |
16.4300 USDT |
17.0400 USDT |