Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
17.1752 USDT |
1,196,504.0900 |
16.6200 USDT |
16.3600 USDT |
16.6000 USDT |
17.7700 USDT |
| 2022-11-03 |
16.9421 USDT |
1,158,644.0500 |
16.1200 USDT |
16.1000 USDT |
16.6100 USDT |
16.5600 USDT |
| 2022-11-02 |
16.1150 USDT |
1,206,333.6200 |
16.2300 USDT |
15.4700 USDT |
15.7200 USDT |
16.0600 USDT |
| 2022-11-01 |
16.4599 USDT |
1,099,066.3600 |
16.9800 USDT |
16.0300 USDT |
16.1600 USDT |
16.1100 USDT |
| 2022-10-31 |
17.0511 USDT |
735,967.4400 |
17.2900 USDT |
16.6700 USDT |
16.8800 USDT |
16.9600 USDT |
| 2022-10-30 |
17.5989 USDT |
822,472.5600 |
17.7200 USDT |
16.8800 USDT |
17.2600 USDT |
17.2800 USDT |
| 2022-10-29 |
18.0517 USDT |
1,395,134.2300 |
17.1300 USDT |
16.9300 USDT |
17.1900 USDT |
17.6300 USDT |
| 2022-10-28 |
16.9572 USDT |
824,838.2600 |
17.2400 USDT |
16.4500 USDT |
16.7500 USDT |
17.1900 USDT |
| 2022-10-27 |
17.8771 USDT |
818,160.1500 |
18.0500 USDT |
17.1100 USDT |
17.3500 USDT |
17.3400 USDT |
| 2022-10-26 |
18.1992 USDT |
956,159.1100 |
17.5100 USDT |
17.4000 USDT |
17.6000 USDT |
18.2000 USDT |
| 2022-10-25 |
17.3314 USDT |
704,799.1600 |
16.9700 USDT |
16.6200 USDT |
16.7900 USDT |
17.4900 USDT |
| 2022-10-24 |
17.2240 USDT |
670,038.3700 |
17.1400 USDT |
16.7100 USDT |
16.8800 USDT |
17.0700 USDT |
| 2022-10-23 |
16.5816 USDT |
584,749.0500 |
16.7400 USDT |
16.0900 USDT |
16.3700 USDT |
17.0800 USDT |
| 2022-10-22 |
16.9062 USDT |
680,578.4700 |
16.9800 USDT |
16.4200 USDT |
16.5500 USDT |
16.7500 USDT |
| 2022-10-21 |
16.8780 USDT |
1,197,439.4400 |
17.3200 USDT |
16.2200 USDT |
16.7200 USDT |
16.9900 USDT |
| 2022-10-20 |
17.9838 USDT |
779,245.8000 |
18.6200 USDT |
17.1800 USDT |
17.3700 USDT |
17.2500 USDT |
| 2022-10-19 |
18.6859 USDT |
620,777.9000 |
19.1000 USDT |
18.2500 USDT |
18.5300 USDT |
18.6000 USDT |
| 2022-10-18 |
18.9947 USDT |
814,037.3200 |
19.3500 USDT |
18.5900 USDT |
18.8200 USDT |
19.1700 USDT |
| 2022-10-17 |
19.3715 USDT |
1,175,697.2700 |
19.8000 USDT |
18.8300 USDT |
19.0900 USDT |
19.3600 USDT |
| 2022-10-16 |
19.6884 USDT |
846,212.9500 |
19.5400 USDT |
19.1200 USDT |
19.3800 USDT |
19.7500 USDT |