Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
19.4172 USDT |
776,181.4100 |
19.6900 USDT |
18.8700 USDT |
19.2000 USDT |
19.2100 USDT |
| 2022-10-14 |
19.7883 USDT |
1,879,171.7800 |
19.4200 USDT |
19.0400 USDT |
19.4700 USDT |
19.7600 USDT |
| 2022-10-13 |
18.1464 USDT |
2,799,495.8600 |
17.1400 USDT |
16.0000 USDT |
16.5700 USDT |
19.3700 USDT |
| 2022-10-12 |
17.0148 USDT |
683,031.5700 |
16.6400 USDT |
16.4000 USDT |
16.5200 USDT |
17.1900 USDT |
| 2022-10-11 |
16.5229 USDT |
778,721.6500 |
16.1300 USDT |
15.9300 USDT |
16.2200 USDT |
16.6600 USDT |
| 2022-10-10 |
17.1969 USDT |
1,022,735.6800 |
18.0500 USDT |
16.1200 USDT |
16.2500 USDT |
16.1800 USDT |
| 2022-10-09 |
17.5287 USDT |
615,696.1600 |
17.7200 USDT |
17.0300 USDT |
17.2400 USDT |
18.1000 USDT |
| 2022-10-08 |
17.3650 USDT |
688,696.7100 |
17.3000 USDT |
16.8500 USDT |
17.1300 USDT |
17.5800 USDT |
| 2022-10-07 |
17.2474 USDT |
1,272,927.6500 |
17.1700 USDT |
16.7200 USDT |
16.9600 USDT |
17.3000 USDT |
| 2022-10-06 |
17.3845 USDT |
1,618,598.0900 |
17.5200 USDT |
16.8800 USDT |
17.2900 USDT |
17.2900 USDT |
| 2022-10-05 |
16.4585 USDT |
1,673,172.7600 |
16.1300 USDT |
15.4700 USDT |
15.7000 USDT |
17.1500 USDT |
| 2022-10-04 |
15.8666 USDT |
854,718.8700 |
15.6300 USDT |
15.2000 USDT |
15.3700 USDT |
16.0900 USDT |
| 2022-10-03 |
15.0514 USDT |
837,422.5300 |
14.2200 USDT |
14.0300 USDT |
14.3500 USDT |
15.5800 USDT |
| 2022-10-02 |
14.6965 USDT |
620,658.0500 |
14.9500 USDT |
14.1200 USDT |
14.5100 USDT |
14.2100 USDT |
| 2022-10-01 |
15.3108 USDT |
749,061.4700 |
16.0600 USDT |
14.7000 USDT |
14.8600 USDT |
14.9300 USDT |
| 2022-09-30 |
15.7939 USDT |
1,396,408.1400 |
15.7200 USDT |
15.2200 USDT |
15.3700 USDT |
16.0700 USDT |
| 2022-09-29 |
15.6976 USDT |
1,321,201.5700 |
15.8700 USDT |
15.1500 USDT |
15.4600 USDT |
15.6300 USDT |
| 2022-09-28 |
15.5116 USDT |
1,672,271.8400 |
15.3400 USDT |
14.1200 USDT |
14.5000 USDT |
15.9100 USDT |
| 2022-09-27 |
15.3268 USDT |
1,367,546.1600 |
14.8500 USDT |
14.6200 USDT |
14.9000 USDT |
15.3200 USDT |
| 2022-09-26 |
14.3205 USDT |
849,347.4400 |
13.8000 USDT |
13.5500 USDT |
13.8000 USDT |
14.8000 USDT |
| 2022-09-25 |
14.0301 USDT |
576,612.5600 |
13.6100 USDT |
13.5100 USDT |
13.6500 USDT |
13.7200 USDT |
| 2022-09-24 |
13.9423 USDT |
354,885.2000 |
14.0000 USDT |
13.4700 USDT |
13.6500 USDT |
13.5100 USDT |
| 2022-09-23 |
13.9638 USDT |
661,434.4100 |
13.9200 USDT |
13.3300 USDT |
13.6000 USDT |
14.1300 USDT |
| 2022-09-22 |
13.8106 USDT |
696,659.5000 |
13.4400 USDT |
13.4000 USDT |
13.6100 USDT |
13.8800 USDT |
| 2022-09-21 |
13.7000 USDT |
931,874.6500 |
13.4200 USDT |
13.1700 USDT |
13.4300 USDT |
13.4500 USDT |
| 2022-09-20 |
13.5713 USDT |
810,820.3100 |
13.6700 USDT |
13.1200 USDT |
13.3800 USDT |
13.3500 USDT |
| 2022-09-19 |
13.2510 USDT |
1,260,280.5000 |
12.8200 USDT |
12.4100 USDT |
12.8200 USDT |
13.7300 USDT |
| 2022-09-18 |
13.5402 USDT |
986,448.6600 |
14.5500 USDT |
11.9700 USDT |
12.9000 USDT |
12.8400 USDT |
| 2022-09-17 |
14.2751 USDT |
856,912.0000 |
14.5200 USDT |
13.8200 USDT |
14.1500 USDT |
14.5400 USDT |
| 2022-09-16 |
14.6685 USDT |
1,528,237.7700 |
14.1900 USDT |
13.9600 USDT |
14.3800 USDT |
14.4800 USDT |
| 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 |