Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
14.3376 USDT |
1,528,728.3300 |
14.6600 USDT |
13.7500 USDT |
14.0800 USDT |
14.1900 USDT |
| 2022-09-14 |
14.7140 USDT |
1,213,834.2000 |
14.5100 USDT |
14.0400 USDT |
14.5300 USDT |
14.6300 USDT |
| 2022-09-13 |
14.6070 USDT |
1,233,356.2200 |
15.0900 USDT |
13.8900 USDT |
14.4500 USDT |
14.4900 USDT |
| 2022-09-12 |
15.2859 USDT |
992,509.7100 |
15.7100 USDT |
14.5500 USDT |
14.9500 USDT |
15.0500 USDT |
| 2022-09-11 |
15.5425 USDT |
1,120,458.0700 |
15.5600 USDT |
15.1000 USDT |
15.3500 USDT |
15.7500 USDT |
| 2022-09-10 |
15.4900 USDT |
1,133,752.0100 |
15.4800 USDT |
15.0000 USDT |
15.3300 USDT |
15.6300 USDT |
| 2022-09-09 |
15.8125 USDT |
1,328,225.8700 |
15.7100 USDT |
15.2300 USDT |
15.4700 USDT |
15.4400 USDT |
| 2022-09-08 |
15.1938 USDT |
1,109,200.2300 |
14.8100 USDT |
14.4400 USDT |
14.7800 USDT |
15.6900 USDT |
| 2022-09-07 |
13.8552 USDT |
1,377,376.5100 |
14.2100 USDT |
13.1700 USDT |
13.3700 USDT |
14.9100 USDT |
| 2022-09-06 |
14.5854 USDT |
1,615,280.1300 |
14.5300 USDT |
13.8800 USDT |
14.2200 USDT |
14.3300 USDT |
| 2022-09-05 |
13.8321 USDT |
715,012.4000 |
13.7200 USDT |
13.1300 USDT |
13.3800 USDT |
14.3400 USDT |
| 2022-09-04 |
13.6113 USDT |
454,553.1000 |
14.0300 USDT |
13.3800 USDT |
13.5000 USDT |
13.7000 USDT |
| 2022-09-03 |
13.8713 USDT |
457,257.9800 |
13.7500 USDT |
13.5400 USDT |
13.6400 USDT |
14.0300 USDT |
| 2022-09-02 |
13.6006 USDT |
757,670.7600 |
13.4400 USDT |
13.0400 USDT |
13.2200 USDT |
13.9000 USDT |
| 2022-09-01 |
13.0023 USDT |
1,075,081.3500 |
12.4800 USDT |
12.4000 USDT |
12.8400 USDT |
13.4100 USDT |
| 2022-08-31 |
12.5482 USDT |
494,024.6100 |
12.1900 USDT |
12.1900 USDT |
12.4700 USDT |
12.3500 USDT |
| 2022-08-30 |
12.3268 USDT |
583,048.4900 |
12.5700 USDT |
11.7700 USDT |
11.9400 USDT |
12.2500 USDT |
| 2022-08-29 |
11.8479 USDT |
690,234.9600 |
11.3200 USDT |
11.1800 USDT |
11.3600 USDT |
12.4300 USDT |
| 2022-08-28 |
11.8432 USDT |
401,248.6300 |
11.9200 USDT |
11.2600 USDT |
11.6600 USDT |
11.2700 USDT |
| 2022-08-27 |
12.0642 USDT |
491,172.0900 |
12.2400 USDT |
11.6500 USDT |
11.9300 USDT |
11.8700 USDT |
| 2022-08-26 |
12.8925 USDT |
889,609.7200 |
13.5800 USDT |
12.1000 USDT |
12.4000 USDT |
12.1100 USDT |
| 2022-08-25 |
13.7339 USDT |
801,529.0100 |
13.8300 USDT |
13.3400 USDT |
13.5600 USDT |
13.5700 USDT |
| 2022-08-24 |
13.6849 USDT |
903,549.0700 |
13.5900 USDT |
12.9400 USDT |
13.2300 USDT |
13.8200 USDT |
| 2022-08-23 |
13.4225 USDT |
962,918.6200 |
13.6800 USDT |
12.7800 USDT |
13.1500 USDT |
13.6700 USDT |
| 2022-08-22 |
12.9678 USDT |
666,261.8700 |
13.1800 USDT |
12.4100 USDT |
12.6800 USDT |
13.4400 USDT |
| 2022-08-21 |
13.0147 USDT |
758,117.3700 |
12.6700 USDT |
12.5400 USDT |
12.7900 USDT |
13.2500 USDT |
| 2022-08-20 |
12.9045 USDT |
959,423.4900 |
12.8000 USDT |
12.1100 USDT |
12.4300 USDT |
12.6000 USDT |
| 2022-08-19 |
13.0154 USDT |
2,000,361.2800 |
14.1200 USDT |
12.2000 USDT |
12.7400 USDT |
12.8300 USDT |
| 2022-08-18 |
15.1779 USDT |
1,192,175.8700 |
15.7500 USDT |
14.4500 USDT |
14.6900 USDT |
14.6100 USDT |
| 2022-08-17 |
15.4512 USDT |
1,812,829.1200 |
14.9800 USDT |
14.5700 USDT |
15.1000 USDT |
15.7300 USDT |
| 2022-08-16 |
15.0892 USDT |
1,544,503.8500 |
15.1000 USDT |
14.5100 USDT |
14.9100 USDT |
14.9900 USDT |
| 2022-08-15 |
14.5433 USDT |
990,967.5200 |
14.5200 USDT |
14.0600 USDT |
14.3500 USDT |
14.4700 USDT |
| 2022-08-14 |
15.0666 USDT |
878,568.7500 |
15.3800 USDT |
14.2300 USDT |
14.5400 USDT |
14.4500 USDT |
| 2022-08-13 |
15.6990 USDT |
748,241.0300 |
16.0200 USDT |
15.3100 USDT |
15.4400 USDT |
15.4200 USDT |
| 2022-08-12 |
15.6615 USDT |
622,988.3300 |
15.5900 USDT |
15.2600 USDT |
15.5100 USDT |
15.7400 USDT |
| 2022-08-11 |
16.1964 USDT |
1,009,960.4800 |
16.1400 USDT |
15.4200 USDT |
15.6200 USDT |
15.5600 USDT |
| 2022-08-10 |
15.7682 USDT |
1,592,129.8900 |
15.5600 USDT |
14.8300 USDT |
15.2900 USDT |
16.0700 USDT |
| 2022-08-09 |
15.9209 USDT |
1,720,309.2900 |
16.7000 USDT |
15.3100 USDT |
15.7400 USDT |
15.7800 USDT |
| 2022-08-08 |
17.0243 USDT |
870,715.3000 |
16.8800 USDT |
16.3700 USDT |
16.6700 USDT |
16.6400 USDT |
| 2022-08-07 |
16.9472 USDT |
591,418.4400 |
16.9100 USDT |
16.4600 USDT |
16.8800 USDT |
16.8000 USDT |
| 2022-08-06 |
17.4433 USDT |
1,350,665.9100 |
17.2300 USDT |
16.8400 USDT |
17.0400 USDT |
17.0000 USDT |
| 2022-08-05 |
17.0175 USDT |
1,972,768.6300 |
15.8900 USDT |
15.5200 USDT |
16.0100 USDT |
17.2000 USDT |
| 2022-08-04 |
16.4304 USDT |
1,813,124.0000 |
16.4400 USDT |
15.4300 USDT |
15.7000 USDT |
15.9000 USDT |
| 2022-08-03 |
15.9250 USDT |
2,804,052.0000 |
14.9400 USDT |
14.4000 USDT |
15.0100 USDT |
16.2700 USDT |
| 2022-08-02 |
14.3379 USDT |
1,737,143.5100 |
14.1500 USDT |
13.2600 USDT |
13.6300 USDT |
15.1500 USDT |
| 2022-08-01 |
14.3651 USDT |
1,359,759.7800 |
14.3100 USDT |
13.6800 USDT |
13.8800 USDT |
14.1200 USDT |
| 2022-07-31 |
14.8306 USDT |
899,434.4000 |
14.7500 USDT |
14.3700 USDT |
14.7400 USDT |
14.4500 USDT |
| 2022-07-30 |
15.1364 USDT |
1,456,566.4100 |
14.6400 USDT |
14.3700 USDT |
14.6600 USDT |
14.5500 USDT |
| 2022-07-29 |
15.0785 USDT |
1,557,947.8400 |
15.1300 USDT |
14.3100 USDT |
14.7600 USDT |
15.0900 USDT |
| 2022-07-28 |
15.1834 USDT |
2,518,534.4800 |
15.4700 USDT |
14.1400 USDT |
14.8600 USDT |
15.1000 USDT |