Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
10.8519 USDT |
122,276.6200 |
10.9300 USDT |
10.7500 USDT |
10.7900 USDT |
10.9200 USDT |
| 2022-12-23 |
11.0675 USDT |
152,262.0700 |
11.1600 USDT |
10.8800 USDT |
10.9500 USDT |
10.9400 USDT |
| 2022-12-22 |
11.0918 USDT |
181,011.5400 |
11.2700 USDT |
10.7800 USDT |
10.8600 USDT |
11.0900 USDT |
| 2022-12-21 |
11.2679 USDT |
147,025.6500 |
11.4000 USDT |
11.1100 USDT |
11.1700 USDT |
11.2100 USDT |
| 2022-12-20 |
11.2647 USDT |
210,545.4500 |
10.8400 USDT |
10.8100 USDT |
10.9900 USDT |
11.3700 USDT |
| 2022-12-19 |
11.2355 USDT |
311,685.2500 |
11.5800 USDT |
10.3800 USDT |
10.8400 USDT |
10.8300 USDT |
| 2022-12-18 |
11.6448 USDT |
122,835.4900 |
11.6700 USDT |
11.4700 USDT |
11.6000 USDT |
11.6700 USDT |
| 2022-12-17 |
11.4708 USDT |
309,823.3300 |
11.5100 USDT |
11.0500 USDT |
11.4000 USDT |
11.7000 USDT |
| 2022-12-16 |
12.2896 USDT |
570,641.9500 |
12.8900 USDT |
11.5600 USDT |
11.7300 USDT |
11.5900 USDT |
| 2022-12-15 |
12.9621 USDT |
248,337.3200 |
13.3100 USDT |
12.8000 USDT |
12.8700 USDT |
12.8600 USDT |
| 2022-12-14 |
13.4077 USDT |
296,457.3400 |
13.4000 USDT |
13.1100 USDT |
13.3800 USDT |
13.3300 USDT |
| 2022-12-13 |
13.3659 USDT |
410,025.7800 |
13.3200 USDT |
12.9000 USDT |
13.1100 USDT |
13.3400 USDT |
| 2022-12-12 |
13.0442 USDT |
311,632.8900 |
13.3700 USDT |
12.7900 USDT |
12.9300 USDT |
13.3200 USDT |
| 2022-12-11 |
13.6620 USDT |
166,459.4000 |
13.7600 USDT |
13.3400 USDT |
13.4700 USDT |
13.3900 USDT |
| 2022-12-10 |
13.7318 USDT |
161,636.0700 |
13.5500 USDT |
13.5000 USDT |
13.5800 USDT |
13.7400 USDT |
| 2022-12-09 |
13.6595 USDT |
308,995.3400 |
13.6800 USDT |
13.4700 USDT |
13.5400 USDT |
13.5200 USDT |
| 2022-12-08 |
13.4531 USDT |
200,377.8700 |
13.3100 USDT |
13.2000 USDT |
13.3000 USDT |
13.6800 USDT |
| 2022-12-07 |
13.4387 USDT |
378,629.4400 |
13.7000 USDT |
13.1600 USDT |
13.3100 USDT |
13.3000 USDT |
| 2022-12-06 |
13.7612 USDT |
290,905.3900 |
13.9600 USDT |
13.4500 USDT |
13.5500 USDT |
13.7000 USDT |
| 2022-12-05 |
14.2823 USDT |
614,977.8300 |
14.0700 USDT |
13.7200 USDT |
13.8700 USDT |
13.9500 USDT |
| 2022-12-04 |
14.0252 USDT |
276,177.9400 |
13.9200 USDT |
13.8500 USDT |
13.9400 USDT |
13.9800 USDT |
| 2022-12-03 |
14.0813 USDT |
218,001.9500 |
14.1400 USDT |
13.8400 USDT |
13.9600 USDT |
13.9400 USDT |
| 2022-12-02 |
13.9202 USDT |
293,418.2700 |
14.1000 USDT |
13.6700 USDT |
13.9100 USDT |
14.1100 USDT |
| 2022-12-01 |
14.0272 USDT |
346,334.5000 |
14.1500 USDT |
13.7500 USDT |
14.0000 USDT |
14.0600 USDT |
| 2022-11-30 |
13.9401 USDT |
678,205.1000 |
13.4800 USDT |
13.4700 USDT |
13.8000 USDT |
14.1600 USDT |
| 2022-11-29 |
13.3937 USDT |
402,565.0400 |
12.9300 USDT |
12.7500 USDT |
12.9300 USDT |
13.4600 USDT |
| 2022-11-28 |
12.8996 USDT |
586,956.9000 |
13.3000 USDT |
12.5400 USDT |
12.8600 USDT |
12.9400 USDT |
| 2022-11-27 |
13.5798 USDT |
621,723.6500 |
13.0400 USDT |
12.9400 USDT |
13.0600 USDT |
13.7100 USDT |
| 2022-11-26 |
13.1565 USDT |
270,366.2700 |
13.0500 USDT |
12.8600 USDT |
13.0000 USDT |
12.9900 USDT |
| 2022-11-25 |
12.9964 USDT |
256,077.2400 |
13.2500 USDT |
12.7800 USDT |
12.9500 USDT |
13.0200 USDT |
| 2022-11-24 |
13.2317 USDT |
536,353.8500 |
13.3800 USDT |
12.9900 USDT |
13.1200 USDT |
13.2400 USDT |
| 2022-11-23 |
12.9673 USDT |
710,632.4800 |
12.3100 USDT |
12.2600 USDT |
12.3900 USDT |
13.3600 USDT |
| 2022-11-22 |
12.0673 USDT |
456,485.9800 |
12.0200 USDT |
11.6400 USDT |
11.8700 USDT |
12.2900 USDT |
| 2022-11-21 |
11.9645 USDT |
546,661.0600 |
12.1400 USDT |
11.5900 USDT |
11.8000 USDT |
12.0400 USDT |
| 2022-11-20 |
12.7996 USDT |
622,779.1800 |
13.4400 USDT |
12.0600 USDT |
12.2400 USDT |
12.1500 USDT |
| 2022-11-19 |
13.2577 USDT |
474,057.8800 |
13.0500 USDT |
12.8900 USDT |
13.0100 USDT |
13.3800 USDT |
| 2022-11-18 |
12.9564 USDT |
296,243.1500 |
12.7500 USDT |
12.6600 USDT |
12.8000 USDT |
13.0200 USDT |
| 2022-11-17 |
12.6987 USDT |
403,875.7600 |
12.6800 USDT |
12.3700 USDT |
12.5500 USDT |
12.8200 USDT |
| 2022-11-16 |
13.0245 USDT |
659,365.9700 |
13.1700 USDT |
12.6000 USDT |
12.6800 USDT |
12.7300 USDT |
| 2022-11-15 |
13.1792 USDT |
701,469.6600 |
12.9400 USDT |
12.6800 USDT |
12.8900 USDT |
13.1500 USDT |
| 2022-11-14 |
12.6717 USDT |
1,449,815.5600 |
12.2300 USDT |
11.4700 USDT |
11.7900 USDT |
12.9600 USDT |
| 2022-11-13 |
12.3334 USDT |
880,824.1600 |
12.2200 USDT |
11.8900 USDT |
12.1700 USDT |
12.1700 USDT |
| 2022-11-12 |
12.1601 USDT |
907,587.8900 |
12.5500 USDT |
11.5200 USDT |
11.9200 USDT |
12.2200 USDT |
| 2022-11-11 |
12.5910 USDT |
1,227,175.4100 |
13.0600 USDT |
11.7800 USDT |
12.2500 USDT |
12.4500 USDT |
| 2022-11-10 |
11.9336 USDT |
2,021,474.4400 |
10.5000 USDT |
10.2900 USDT |
10.9000 USDT |
13.1600 USDT |
| 2022-11-09 |
12.1471 USDT |
1,887,258.1500 |
13.4600 USDT |
10.0000 USDT |
10.5600 USDT |
10.5400 USDT |
| 2022-11-08 |
14.7772 USDT |
2,080,155.3600 |
16.2400 USDT |
11.9700 USDT |
13.3300 USDT |
13.1700 USDT |
| 2022-11-07 |
16.3298 USDT |
1,008,283.8500 |
16.3900 USDT |
15.8800 USDT |
16.2300 USDT |
16.1700 USDT |
| 2022-11-06 |
17.4606 USDT |
992,679.9500 |
18.0200 USDT |
16.2600 USDT |
17.0300 USDT |
16.3900 USDT |
| 2022-11-05 |
17.9057 USDT |
860,856.2800 |
17.8900 USDT |
17.4500 USDT |
17.6500 USDT |
17.7200 USDT |