Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
10.2962 USDT |
88,946.4500 |
10.1300 USDT |
10.0700 USDT |
10.1400 USDT |
10.3800 USDT |
| 2023-05-22 |
10.0484 USDT |
87,233.0200 |
10.0200 USDT |
9.8900 USDT |
9.9700 USDT |
10.1200 USDT |
| 2023-05-21 |
10.2152 USDT |
260,934.7500 |
10.4900 USDT |
9.9500 USDT |
10.0500 USDT |
10.0400 USDT |
| 2023-05-20 |
10.4016 USDT |
77,582.2000 |
10.4300 USDT |
10.3300 USDT |
10.3900 USDT |
10.4000 USDT |
| 2023-05-19 |
10.3520 USDT |
112,753.0200 |
10.3100 USDT |
10.2400 USDT |
10.3000 USDT |
10.4600 USDT |
| 2023-05-18 |
10.4775 USDT |
302,955.9300 |
10.6800 USDT |
10.0700 USDT |
10.2000 USDT |
10.3200 USDT |
| 2023-05-17 |
10.5725 USDT |
216,173.7300 |
10.6200 USDT |
10.2400 USDT |
10.3700 USDT |
10.6600 USDT |
| 2023-05-16 |
10.5269 USDT |
147,139.3300 |
10.4900 USDT |
10.3600 USDT |
10.4800 USDT |
10.5900 USDT |
| 2023-05-15 |
10.5372 USDT |
168,281.8400 |
10.4500 USDT |
10.3200 USDT |
10.4500 USDT |
10.5100 USDT |
| 2023-05-14 |
10.3230 USDT |
113,459.1000 |
10.2700 USDT |
10.1200 USDT |
10.2000 USDT |
10.4400 USDT |
| 2023-05-13 |
10.3268 USDT |
138,304.7900 |
10.4500 USDT |
10.2000 USDT |
10.2700 USDT |
10.3200 USDT |
| 2023-05-12 |
10.0920 USDT |
249,858.1300 |
10.2000 USDT |
9.8100 USDT |
9.9800 USDT |
10.3800 USDT |
| 2023-05-11 |
10.2811 USDT |
225,759.8100 |
10.6300 USDT |
9.9800 USDT |
10.1700 USDT |
10.2000 USDT |
| 2023-05-10 |
10.4222 USDT |
330,176.2000 |
10.3500 USDT |
10.0300 USDT |
10.3000 USDT |
10.6400 USDT |
| 2023-05-09 |
10.3590 USDT |
203,689.6400 |
10.3900 USDT |
10.2500 USDT |
10.3100 USDT |
10.3500 USDT |
| 2023-05-08 |
10.4281 USDT |
429,056.8500 |
11.0000 USDT |
9.9200 USDT |
10.2100 USDT |
10.3200 USDT |
| 2023-05-07 |
11.1519 USDT |
151,078.7200 |
11.1900 USDT |
11.0100 USDT |
11.0900 USDT |
11.0900 USDT |
| 2023-05-06 |
11.4749 USDT |
316,826.1300 |
12.0300 USDT |
11.0100 USDT |
11.1800 USDT |
11.2400 USDT |
| 2023-05-05 |
11.9649 USDT |
156,511.6300 |
11.9200 USDT |
11.6900 USDT |
11.8900 USDT |
12.0700 USDT |