Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-16 |
9.7820 USDT |
102,330.7900 |
9.8500 USDT |
9.6400 USDT |
9.7200 USDT |
9.7900 USDT |
| 2023-07-15 |
9.8150 USDT |
134,713.9800 |
9.8200 USDT |
9.6500 USDT |
9.7600 USDT |
9.8300 USDT |
| 2023-07-14 |
9.9959 USDT |
548,156.8300 |
10.0400 USDT |
9.4500 USDT |
9.6700 USDT |
9.8000 USDT |
| 2023-07-13 |
9.9167 USDT |
363,739.3300 |
9.7400 USDT |
9.5600 USDT |
9.6400 USDT |
10.0300 USDT |
| 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 |