Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
9.5484 USDT |
320,643.4400 |
9.3500 USDT |
9.3400 USDT |
9.4100 USDT |
9.7300 USDT |
| 2023-07-11 |
9.3036 USDT |
208,585.7800 |
9.2600 USDT |
9.1500 USDT |
9.2700 USDT |
9.3500 USDT |
| 2023-07-10 |
9.2233 USDT |
324,444.1000 |
9.1100 USDT |
8.8700 USDT |
9.0000 USDT |
9.2500 USDT |
| 2023-07-09 |
9.1542 USDT |
88,730.1500 |
9.2100 USDT |
9.0600 USDT |
9.1400 USDT |
9.1300 USDT |
| 2023-07-08 |
9.2389 USDT |
161,461.5400 |
9.2600 USDT |
9.0500 USDT |
9.1600 USDT |
9.2000 USDT |
| 2023-07-07 |
9.1341 USDT |
530,481.8800 |
8.9900 USDT |
8.8500 USDT |
9.0600 USDT |
9.2700 USDT |
| 2023-07-06 |
9.1796 USDT |
622,177.8800 |
8.8100 USDT |
8.7000 USDT |
8.7800 USDT |
9.0700 USDT |
| 2023-07-05 |
8.9717 USDT |
253,897.7200 |
9.2000 USDT |
8.6800 USDT |
8.7800 USDT |
8.7900 USDT |
| 2023-07-04 |
9.3186 USDT |
202,782.5300 |
9.3700 USDT |
9.0800 USDT |
9.1800 USDT |
9.2100 USDT |
| 2023-07-03 |
9.4022 USDT |
374,788.9700 |
9.3400 USDT |
9.2700 USDT |
9.3600 USDT |
9.3500 USDT |
| 2023-07-02 |
9.2597 USDT |
166,394.0100 |
9.4600 USDT |
9.0800 USDT |
9.2100 USDT |
9.3400 USDT |
| 2023-07-01 |
9.2862 USDT |
216,959.1000 |
9.2600 USDT |
9.0900 USDT |
9.1800 USDT |
9.4600 USDT |
| 2023-06-30 |
9.0280 USDT |
621,690.8700 |
8.6100 USDT |
8.5100 USDT |
8.5800 USDT |
9.2400 USDT |
| 2023-06-29 |
8.5647 USDT |
210,827.7500 |
8.4000 USDT |
8.3800 USDT |
8.5200 USDT |
8.5700 USDT |
| 2023-06-28 |
8.6567 USDT |
172,070.5800 |
9.0000 USDT |
8.2400 USDT |
8.4300 USDT |
8.4500 USDT |
| 2023-06-27 |
8.9457 USDT |
162,088.6100 |
8.7100 USDT |
8.7000 USDT |
8.8300 USDT |
8.9800 USDT |
| 2023-06-26 |
8.9158 USDT |
302,429.0700 |
9.0100 USDT |
8.6100 USDT |
8.7200 USDT |
8.7300 USDT |
| 2023-06-25 |
9.0107 USDT |
292,348.1000 |
8.6600 USDT |
8.6400 USDT |
8.7100 USDT |
9.0000 USDT |
| 2023-06-24 |
8.6710 USDT |
241,777.0000 |
8.5300 USDT |
8.4700 USDT |
8.5800 USDT |
8.6200 USDT |
| 2023-06-23 |
8.3806 USDT |
308,738.5400 |
8.0300 USDT |
8.0300 USDT |
8.0900 USDT |
8.4800 USDT |
| 2023-06-22 |
8.2842 USDT |
367,579.9900 |
8.2900 USDT |
8.0100 USDT |
8.0400 USDT |
8.0300 USDT |
| 2023-06-21 |
8.2001 USDT |
429,052.0600 |
8.0700 USDT |
8.0400 USDT |
8.1400 USDT |
8.2900 USDT |
| 2023-06-20 |
7.9065 USDT |
196,620.0200 |
7.9100 USDT |
7.7100 USDT |
7.7900 USDT |
8.0300 USDT |
| 2023-06-19 |
7.8088 USDT |
183,562.8600 |
7.6900 USDT |
7.6400 USDT |
7.7100 USDT |
7.9000 USDT |
| 2023-06-18 |
7.7967 USDT |
141,954.5400 |
7.8400 USDT |
7.6000 USDT |
7.7000 USDT |
7.7200 USDT |
| 2023-06-17 |
7.8903 USDT |
190,056.0500 |
7.6900 USDT |
7.6400 USDT |
7.6900 USDT |
7.8300 USDT |
| 2023-06-16 |
7.5332 USDT |
293,142.1700 |
7.3300 USDT |
7.2400 USDT |
7.3100 USDT |
7.6800 USDT |
| 2023-06-15 |
7.1922 USDT |
452,465.2700 |
7.2900 USDT |
7.0000 USDT |
7.1500 USDT |
7.3300 USDT |
| 2023-06-14 |
7.5015 USDT |
254,751.1700 |
7.5800 USDT |
7.2200 USDT |
7.2400 USDT |
7.2400 USDT |
| 2023-06-13 |
7.6152 USDT |
316,055.8500 |
7.6400 USDT |
7.4600 USDT |
7.5500 USDT |
7.5400 USDT |
| 2023-06-12 |
7.5175 USDT |
289,470.4300 |
7.4100 USDT |
7.2200 USDT |
7.3700 USDT |
7.6500 USDT |
| 2023-06-11 |
7.5459 USDT |
387,172.6700 |
7.6800 USDT |
7.3200 USDT |
7.4000 USDT |
7.3900 USDT |
| 2023-06-10 |
7.4913 USDT |
1,094,301.3400 |
9.0200 USDT |
6.6900 USDT |
7.1900 USDT |
7.7000 USDT |
| 2023-06-09 |
9.0385 USDT |
161,278.7100 |
8.9900 USDT |
8.9100 USDT |
8.9700 USDT |
8.9900 USDT |
| 2023-06-08 |
9.0367 USDT |
189,536.0700 |
9.0500 USDT |
8.8800 USDT |
8.9900 USDT |
9.0000 USDT |
| 2023-06-07 |
9.1906 USDT |
288,926.2000 |
9.4800 USDT |
9.0000 USDT |
9.0500 USDT |
9.0500 USDT |
| 2023-06-06 |
9.2646 USDT |
384,473.7200 |
9.3200 USDT |
9.1000 USDT |
9.2100 USDT |
9.4800 USDT |
| 2023-06-05 |
9.4567 USDT |
419,017.9700 |
10.1200 USDT |
8.8300 USDT |
9.2000 USDT |
9.2900 USDT |
| 2023-06-04 |
10.1277 USDT |
70,298.6800 |
10.0800 USDT |
9.9700 USDT |
10.0600 USDT |
10.1400 USDT |
| 2023-06-03 |
10.1101 USDT |
76,483.1400 |
10.1900 USDT |
10.0100 USDT |
10.0600 USDT |
10.0800 USDT |
| 2023-06-02 |
10.1357 USDT |
103,242.1800 |
10.0000 USDT |
9.8300 USDT |
10.0000 USDT |
10.1900 USDT |
| 2023-06-01 |
10.0137 USDT |
113,396.6700 |
9.9800 USDT |
9.7800 USDT |
9.9100 USDT |
10.0600 USDT |
| 2023-05-31 |
10.1039 USDT |
218,589.9900 |
10.4200 USDT |
9.9100 USDT |
9.9400 USDT |
9.9900 USDT |
| 2023-05-30 |
10.5197 USDT |
190,264.8200 |
10.5800 USDT |
10.3400 USDT |
10.4200 USDT |
10.4500 USDT |
| 2023-05-29 |
10.6239 USDT |
127,736.4900 |
10.7100 USDT |
10.5000 USDT |
10.5900 USDT |
10.6100 USDT |
| 2023-05-28 |
10.6006 USDT |
140,567.7400 |
10.4700 USDT |
10.4000 USDT |
10.5100 USDT |
10.7300 USDT |
| 2023-05-27 |
10.4514 USDT |
129,376.8600 |
10.3700 USDT |
10.3100 USDT |
10.3900 USDT |
10.4700 USDT |
| 2023-05-26 |
10.1902 USDT |
337,655.3500 |
9.9300 USDT |
9.8100 USDT |
9.9100 USDT |
10.3600 USDT |
| 2023-05-25 |
9.8469 USDT |
147,344.1200 |
9.8800 USDT |
9.5700 USDT |
9.7800 USDT |
9.9400 USDT |
| 2023-05-24 |
10.0028 USDT |
264,774.8100 |
10.3700 USDT |
9.7400 USDT |
9.8600 USDT |
9.9000 USDT |