Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
13.1012 USDT |
288,214.7500 |
13.2400 USDT |
12.7100 USDT |
12.9900 USDT |
13.1300 USDT |
| 2023-04-02 |
13.3594 USDT |
210,915.9100 |
13.5600 USDT |
13.0300 USDT |
13.2300 USDT |
13.2400 USDT |
| 2023-04-01 |
13.4689 USDT |
182,822.6500 |
13.4800 USDT |
13.2800 USDT |
13.3900 USDT |
13.5800 USDT |
| 2023-03-31 |
13.3912 USDT |
225,184.5500 |
13.3100 USDT |
13.0900 USDT |
13.2700 USDT |
13.4800 USDT |
| 2023-03-30 |
13.4026 USDT |
330,156.8000 |
13.6100 USDT |
13.1200 USDT |
13.2100 USDT |
13.2100 USDT |
| 2023-03-29 |
13.4147 USDT |
294,063.2700 |
13.0700 USDT |
13.0400 USDT |
13.1300 USDT |
13.5500 USDT |
| 2023-03-28 |
12.8731 USDT |
351,012.8800 |
12.6700 USDT |
12.5400 USDT |
12.7300 USDT |
13.1000 USDT |
| 2023-03-27 |
12.8068 USDT |
448,646.4000 |
13.2600 USDT |
12.2700 USDT |
12.5800 USDT |
12.6900 USDT |
| 2023-03-26 |
13.2159 USDT |
190,176.9200 |
13.1300 USDT |
13.0400 USDT |
13.1400 USDT |
13.3100 USDT |
| 2023-03-25 |
13.1721 USDT |
195,199.4800 |
13.4000 USDT |
12.8700 USDT |
13.0300 USDT |
13.1300 USDT |
| 2023-03-24 |
13.5880 USDT |
321,367.0500 |
13.9400 USDT |
13.1500 USDT |
13.3200 USDT |
13.3800 USDT |
| 2023-03-23 |
13.8147 USDT |
360,516.5500 |
13.5500 USDT |
13.5000 USDT |
13.6900 USDT |
13.9700 USDT |
| 2023-03-22 |
13.9079 USDT |
747,455.1400 |
14.1900 USDT |
13.1100 USDT |
13.5000 USDT |
13.5700 USDT |
| 2023-03-21 |
13.8984 USDT |
576,400.1300 |
13.6300 USDT |
13.2700 USDT |
13.5000 USDT |
14.1300 USDT |
| 2023-03-20 |
14.1058 USDT |
764,419.9000 |
14.4100 USDT |
13.4800 USDT |
13.7200 USDT |
13.7400 USDT |
| 2023-03-19 |
14.4454 USDT |
518,501.4300 |
14.2000 USDT |
14.0100 USDT |
14.1700 USDT |
14.5900 USDT |
| 2023-03-18 |
14.6865 USDT |
849,548.1300 |
14.7100 USDT |
13.9500 USDT |
14.3200 USDT |
14.2000 USDT |
| 2023-03-17 |
14.2953 USDT |
1,477,501.2500 |
13.5900 USDT |
13.3200 USDT |
13.6700 USDT |
14.7200 USDT |
| 2023-03-16 |
13.3300 USDT |
1,725,763.3400 |
12.5900 USDT |
12.2800 USDT |
12.5800 USDT |
13.5900 USDT |
| 2023-03-15 |
13.2465 USDT |
1,092,587.1200 |
13.8800 USDT |
12.2200 USDT |
12.5000 USDT |
12.5900 USDT |
| 2023-03-14 |
13.5132 USDT |
1,614,289.0500 |
13.1800 USDT |
12.7500 USDT |
12.8900 USDT |
13.8700 USDT |
| 2023-03-13 |
13.0252 USDT |
1,503,693.8500 |
13.0300 USDT |
12.3700 USDT |
12.6600 USDT |
13.0700 USDT |
| 2023-03-12 |
12.3402 USDT |
425,047.3300 |
12.1600 USDT |
11.8100 USDT |
11.9500 USDT |
12.9600 USDT |
| 2023-03-11 |
11.9893 USDT |
557,894.1700 |
12.4000 USDT |
11.5000 USDT |
11.7000 USDT |
12.0600 USDT |
| 2023-03-10 |
12.1038 USDT |
598,682.7200 |
12.1400 USDT |
11.5000 USDT |
11.8600 USDT |
12.4000 USDT |
| 2023-03-09 |
12.5187 USDT |
579,445.3000 |
12.8300 USDT |
11.8600 USDT |
12.1100 USDT |
12.0600 USDT |
| 2023-03-08 |
13.2424 USDT |
407,198.9200 |
13.9000 USDT |
12.6400 USDT |
12.8700 USDT |
12.8600 USDT |
| 2023-03-07 |
13.8051 USDT |
306,167.5100 |
13.8500 USDT |
13.3400 USDT |
13.6700 USDT |
13.7100 USDT |
| 2023-03-06 |
13.7687 USDT |
339,201.0700 |
13.8100 USDT |
13.5200 USDT |
13.6400 USDT |
13.8300 USDT |
| 2023-03-05 |
13.9986 USDT |
292,858.5800 |
14.0400 USDT |
13.7500 USDT |
13.8800 USDT |
13.7800 USDT |
| 2023-03-04 |
13.9840 USDT |
475,585.6300 |
14.2300 USDT |
13.6100 USDT |
13.8100 USDT |
14.0000 USDT |
| 2023-03-03 |
14.3925 USDT |
887,620.9500 |
15.6300 USDT |
13.9300 USDT |
14.1000 USDT |
14.2400 USDT |
| 2023-03-02 |
15.5803 USDT |
371,857.1400 |
16.1000 USDT |
15.1900 USDT |
15.3500 USDT |
15.6100 USDT |
| 2023-03-01 |
15.8567 USDT |
387,767.2500 |
15.2400 USDT |
15.1900 USDT |
15.4000 USDT |
16.0600 USDT |
| 2023-02-28 |
15.8164 USDT |
549,476.0200 |
16.3300 USDT |
15.0500 USDT |
15.2600 USDT |
15.2000 USDT |
| 2023-02-27 |
16.3193 USDT |
419,635.6700 |
16.3800 USDT |
15.8900 USDT |
16.0500 USDT |
16.3600 USDT |
| 2023-02-26 |
15.6516 USDT |
368,188.4100 |
15.0600 USDT |
14.8900 USDT |
15.0600 USDT |
16.2300 USDT |
| 2023-02-25 |
15.1373 USDT |
386,638.1700 |
15.6900 USDT |
14.4800 USDT |
14.7000 USDT |
15.0400 USDT |
| 2023-02-24 |
16.2302 USDT |
578,247.3400 |
16.3700 USDT |
15.4400 USDT |
15.6800 USDT |
15.6800 USDT |
| 2023-02-23 |
16.4267 USDT |
438,186.2900 |
16.2900 USDT |
15.9800 USDT |
16.2000 USDT |
16.3600 USDT |
| 2023-02-22 |
15.9534 USDT |
713,973.7700 |
16.4600 USDT |
15.5500 USDT |
15.7900 USDT |
16.2800 USDT |
| 2023-02-21 |
16.8215 USDT |
861,948.0300 |
17.6800 USDT |
16.0500 USDT |
16.2900 USDT |
16.3400 USDT |
| 2023-02-20 |
17.4661 USDT |
1,875,790.1400 |
16.4300 USDT |
16.3000 USDT |
17.3200 USDT |
17.6900 USDT |
| 2023-02-19 |
16.3823 USDT |
1,049,252.5500 |
16.0700 USDT |
15.6200 USDT |
15.8200 USDT |
16.5700 USDT |
| 2023-02-18 |
15.8645 USDT |
605,627.6000 |
15.3700 USDT |
15.1900 USDT |
15.3700 USDT |
16.1400 USDT |
| 2023-02-17 |
15.0143 USDT |
493,429.6000 |
14.5000 USDT |
14.4400 USDT |
14.7600 USDT |
15.3800 USDT |
| 2023-02-16 |
15.7143 USDT |
894,521.6300 |
15.4600 USDT |
14.4500 USDT |
14.7600 USDT |
14.4500 USDT |
| 2023-02-15 |
14.7512 USDT |
525,837.2200 |
14.4800 USDT |
14.2700 USDT |
14.4100 USDT |
15.3600 USDT |
| 2023-02-14 |
14.1159 USDT |
512,620.2000 |
13.8800 USDT |
13.6000 USDT |
13.6800 USDT |
14.4900 USDT |
| 2023-02-13 |
13.6774 USDT |
686,695.9800 |
14.1400 USDT |
13.3100 USDT |
13.5400 USDT |
13.8300 USDT |