Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-04 |
7.4680 USDT |
332,972.2200 |
7.3300 USDT |
7.3200 USDT |
7.3700 USDT |
7.5900 USDT |
| 2023-09-03 |
7.3378 USDT |
72,222.1200 |
7.3600 USDT |
7.2500 USDT |
7.3100 USDT |
7.3300 USDT |
| 2023-09-02 |
7.3571 USDT |
193,075.0300 |
7.4300 USDT |
7.2600 USDT |
7.3200 USDT |
7.3500 USDT |
| 2023-09-01 |
7.4559 USDT |
309,517.3000 |
7.8300 USDT |
7.2100 USDT |
7.3800 USDT |
7.4200 USDT |
| 2023-08-31 |
7.9539 USDT |
109,851.8900 |
8.0500 USDT |
7.7200 USDT |
7.8400 USDT |
7.8300 USDT |
| 2023-08-30 |
8.1413 USDT |
104,130.8300 |
8.2700 USDT |
8.0100 USDT |
8.0500 USDT |
8.0700 USDT |
| 2023-08-29 |
8.1071 USDT |
177,484.3900 |
8.0700 USDT |
7.8300 USDT |
7.8800 USDT |
8.2600 USDT |
| 2023-08-28 |
7.9494 USDT |
87,636.6900 |
8.0300 USDT |
7.8200 USDT |
7.9000 USDT |
8.0200 USDT |
| 2023-08-27 |
7.9497 USDT |
82,342.2900 |
7.9100 USDT |
7.8800 USDT |
7.9200 USDT |
8.0000 USDT |
| 2023-08-26 |
7.8483 USDT |
120,419.0800 |
7.7700 USDT |
7.7300 USDT |
7.7800 USDT |
7.8900 USDT |
| 2023-08-25 |
7.8925 USDT |
114,156.1300 |
8.0900 USDT |
7.7000 USDT |
7.7500 USDT |
7.7400 USDT |
| 2023-08-24 |
8.1203 USDT |
172,850.5300 |
8.1300 USDT |
7.9900 USDT |
8.0300 USDT |
8.0500 USDT |
| 2023-08-23 |
8.0814 USDT |
144,174.8000 |
8.0300 USDT |
7.9800 USDT |
8.0500 USDT |
8.1300 USDT |
| 2023-08-22 |
7.9274 USDT |
128,086.1100 |
8.0000 USDT |
7.7100 USDT |
7.9200 USDT |
7.9400 USDT |
| 2023-08-21 |
7.9931 USDT |
107,465.3700 |
8.1400 USDT |
7.7800 USDT |
7.9200 USDT |
8.0100 USDT |
| 2023-08-20 |
8.1241 USDT |
49,664.6200 |
8.1100 USDT |
8.0600 USDT |
8.1000 USDT |
8.1400 USDT |
| 2023-08-19 |
8.0623 USDT |
74,458.8300 |
8.0200 USDT |
7.9500 USDT |
7.9700 USDT |
8.1100 USDT |
| 2023-08-18 |
8.0292 USDT |
244,789.9900 |
7.9300 USDT |
7.8800 USDT |
8.0200 USDT |
8.0400 USDT |
| 2023-08-17 |
7.9002 USDT |
375,374.0600 |
8.2600 USDT |
7.0200 USDT |
7.8700 USDT |
7.9100 USDT |
| 2023-08-16 |
8.3339 USDT |
198,224.9200 |
8.5700 USDT |
8.1000 USDT |
8.1900 USDT |
8.2600 USDT |
| 2023-08-15 |
8.6370 USDT |
216,663.8900 |
9.0200 USDT |
8.1500 USDT |
8.5800 USDT |
8.5500 USDT |
| 2023-08-14 |
9.0439 USDT |
98,782.2400 |
8.9900 USDT |
8.9300 USDT |
9.0000 USDT |
9.0400 USDT |
| 2023-08-13 |
9.0195 USDT |
102,732.2700 |
9.0200 USDT |
8.9200 USDT |
9.0000 USDT |
8.9900 USDT |
| 2023-08-12 |
9.0160 USDT |
59,443.9800 |
8.9500 USDT |
8.9300 USDT |
8.9900 USDT |
9.0000 USDT |
| 2023-08-11 |
8.9816 USDT |
396,967.6000 |
9.2000 USDT |
8.8900 USDT |
8.9300 USDT |
8.9600 USDT |
| 2023-08-10 |
9.1788 USDT |
70,057.1400 |
9.1700 USDT |
9.1300 USDT |
9.1600 USDT |
9.1800 USDT |
| 2023-08-09 |
9.1797 USDT |
103,081.2000 |
9.3000 USDT |
9.0400 USDT |
9.1200 USDT |
9.1700 USDT |
| 2023-08-08 |
9.2553 USDT |
122,071.6200 |
9.1500 USDT |
9.0700 USDT |
9.1500 USDT |
9.3200 USDT |
| 2023-08-07 |
9.0829 USDT |
131,017.2500 |
9.0000 USDT |
8.8500 USDT |
9.0200 USDT |
9.1700 USDT |
| 2023-08-06 |
9.0089 USDT |
106,420.6700 |
8.9200 USDT |
8.9000 USDT |
8.9500 USDT |
8.9600 USDT |
| 2023-08-05 |
8.8507 USDT |
106,880.4800 |
8.7600 USDT |
8.7300 USDT |
8.7900 USDT |
8.8900 USDT |
| 2023-08-04 |
8.7972 USDT |
289,216.8500 |
9.0000 USDT |
8.6000 USDT |
8.7200 USDT |
8.7300 USDT |
| 2023-08-03 |
9.3291 USDT |
289,219.3400 |
9.4500 USDT |
8.9900 USDT |
9.0400 USDT |
9.0100 USDT |
| 2023-08-02 |
9.8030 USDT |
420,031.5700 |
9.8900 USDT |
9.4700 USDT |
9.5400 USDT |
9.5300 USDT |
| 2023-08-01 |
9.5988 USDT |
306,375.7300 |
9.5500 USDT |
9.2800 USDT |
9.4600 USDT |
9.7200 USDT |
| 2023-07-31 |
9.5665 USDT |
142,250.4200 |
9.5000 USDT |
9.4100 USDT |
9.5400 USDT |
9.5500 USDT |
| 2023-07-30 |
9.4403 USDT |
80,582.6500 |
9.5200 USDT |
9.1800 USDT |
9.3800 USDT |
9.4000 USDT |
| 2023-07-29 |
9.4396 USDT |
65,778.5100 |
9.4100 USDT |
9.3500 USDT |
9.4000 USDT |
9.5400 USDT |
| 2023-07-28 |
9.3625 USDT |
80,634.5300 |
9.3200 USDT |
9.1900 USDT |
9.2800 USDT |
9.4000 USDT |
| 2023-07-27 |
9.2873 USDT |
91,778.8400 |
9.1700 USDT |
9.1100 USDT |
9.2000 USDT |
9.3500 USDT |
| 2023-07-26 |
9.1729 USDT |
96,503.6700 |
9.2100 USDT |
9.0300 USDT |
9.1500 USDT |
9.1600 USDT |
| 2023-07-25 |
9.1656 USDT |
93,520.7100 |
9.1400 USDT |
9.0700 USDT |
9.1400 USDT |
9.2200 USDT |
| 2023-07-24 |
9.3405 USDT |
221,030.2500 |
9.5800 USDT |
9.0000 USDT |
9.1500 USDT |
9.1300 USDT |
| 2023-07-23 |
9.5344 USDT |
118,371.2900 |
9.6200 USDT |
9.4200 USDT |
9.5000 USDT |
9.5500 USDT |
| 2023-07-22 |
9.7427 USDT |
103,679.4000 |
9.7900 USDT |
9.5200 USDT |
9.7400 USDT |
9.6100 USDT |
| 2023-07-21 |
9.9344 USDT |
190,615.2700 |
10.0000 USDT |
9.7000 USDT |
9.8000 USDT |
9.8000 USDT |
| 2023-07-20 |
9.9236 USDT |
206,460.3300 |
9.7400 USDT |
9.6900 USDT |
9.7900 USDT |
9.9900 USDT |
| 2023-07-19 |
9.7909 USDT |
144,911.0600 |
9.8100 USDT |
9.6600 USDT |
9.7300 USDT |
9.7300 USDT |
| 2023-07-18 |
9.8396 USDT |
212,526.2100 |
9.9600 USDT |
9.6500 USDT |
9.7300 USDT |
9.7800 USDT |
| 2023-07-17 |
9.8341 USDT |
276,840.7600 |
9.6900 USDT |
9.6100 USDT |
9.7500 USDT |
9.9600 USDT |