Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
13.9740 USDT |
2,692,893.1700 |
12.7700 USDT |
12.5400 USDT |
12.7300 USDT |
15.5000 USDT |
| 2022-07-26 |
11.9434 USDT |
1,595,471.8400 |
12.5100 USDT |
11.4700 USDT |
11.7500 USDT |
12.4700 USDT |
| 2022-07-25 |
12.9294 USDT |
2,262,323.7600 |
13.1500 USDT |
12.2500 USDT |
12.5800 USDT |
12.5500 USDT |
| 2022-07-24 |
13.0144 USDT |
1,590,188.6100 |
12.6900 USDT |
12.4700 USDT |
12.7700 USDT |
13.2600 USDT |
| 2022-07-23 |
12.4694 USDT |
1,661,792.6700 |
12.1900 USDT |
11.9000 USDT |
12.2000 USDT |
12.9400 USDT |
| 2022-07-22 |
12.8588 USDT |
2,169,100.4300 |
13.0000 USDT |
12.0300 USDT |
12.1900 USDT |
12.2900 USDT |
| 2022-07-21 |
12.3732 USDT |
4,841,492.2200 |
11.3000 USDT |
11.0300 USDT |
11.4900 USDT |
13.0900 USDT |
| 2022-07-20 |
11.3587 USDT |
2,466,827.6200 |
10.9600 USDT |
10.5500 USDT |
11.0400 USDT |
11.2100 USDT |
| 2022-07-19 |
10.9740 USDT |
1,676,338.0500 |
11.3900 USDT |
10.5100 USDT |
10.7800 USDT |
10.9300 USDT |
| 2022-07-18 |
10.9688 USDT |
3,168,803.8200 |
9.3500 USDT |
9.3100 USDT |
9.4900 USDT |
11.3500 USDT |
| 2022-07-17 |
9.5842 USDT |
806,860.2500 |
9.7000 USDT |
9.2800 USDT |
9.4500 USDT |
9.4500 USDT |
| 2022-07-16 |
9.4998 USDT |
687,021.2100 |
9.2100 USDT |
9.0200 USDT |
9.1100 USDT |
9.7300 USDT |
| 2022-07-15 |
9.2784 USDT |
725,790.5500 |
9.1800 USDT |
9.0400 USDT |
9.2500 USDT |
9.2300 USDT |
| 2022-07-14 |
8.8544 USDT |
753,733.0800 |
8.8700 USDT |
8.4500 USDT |
8.5900 USDT |
9.2100 USDT |
| 2022-07-13 |
8.4953 USDT |
821,518.8300 |
8.3100 USDT |
8.1000 USDT |
8.3700 USDT |
8.8300 USDT |
| 2022-07-12 |
8.5137 USDT |
629,984.1800 |
8.5400 USDT |
8.3100 USDT |
8.4700 USDT |
8.4800 USDT |
| 2022-07-11 |
9.0709 USDT |
827,855.8800 |
9.3900 USDT |
8.4500 USDT |
8.5800 USDT |
8.5800 USDT |
| 2022-07-10 |
9.6115 USDT |
667,417.0400 |
10.1000 USDT |
9.2800 USDT |
9.4200 USDT |
9.4000 USDT |
| 2022-07-09 |
10.1633 USDT |
481,228.5400 |
10.0900 USDT |
9.9800 USDT |
10.1100 USDT |
10.1000 USDT |
| 2022-07-08 |
10.2147 USDT |
1,000,438.0200 |
10.4400 USDT |
9.8600 USDT |
10.0900 USDT |
10.2700 USDT |
| 2022-07-07 |
10.3283 USDT |
1,129,562.3200 |
10.2600 USDT |
10.0300 USDT |
10.1700 USDT |
10.5300 USDT |
| 2022-07-06 |
9.7851 USDT |
1,516,652.4900 |
9.3100 USDT |
9.0700 USDT |
9.2000 USDT |
10.3500 USDT |
| 2022-07-05 |
9.4537 USDT |
1,119,270.9800 |
9.7900 USDT |
9.0200 USDT |
9.1900 USDT |
9.3400 USDT |
| 2022-07-04 |
9.2606 USDT |
1,546,519.0300 |
9.0400 USDT |
8.7400 USDT |
8.8600 USDT |
9.8300 USDT |
| 2022-07-03 |
8.5657 USDT |
455,402.3900 |
8.5100 USDT |
8.3400 USDT |
8.4400 USDT |
9.0400 USDT |
| 2022-07-02 |
8.4277 USDT |
367,643.4600 |
8.4200 USDT |
8.2200 USDT |
8.2900 USDT |
8.5500 USDT |
| 2022-07-01 |
8.5418 USDT |
819,683.0700 |
8.6100 USDT |
8.2200 USDT |
8.3300 USDT |
8.5000 USDT |
| 2022-06-30 |
8.3562 USDT |
706,413.0300 |
8.8400 USDT |
8.0200 USDT |
8.2300 USDT |
8.2800 USDT |
| 2022-06-29 |
8.8300 USDT |
775,523.9100 |
8.8100 USDT |
8.6200 USDT |
8.8000 USDT |
8.8100 USDT |
| 2022-06-28 |
9.2377 USDT |
806,401.7100 |
9.3100 USDT |
8.7300 USDT |
8.8400 USDT |
8.8200 USDT |
| 2022-06-27 |
9.4631 USDT |
649,909.5200 |
9.3000 USDT |
9.1300 USDT |
9.3500 USDT |
9.2800 USDT |
| 2022-06-26 |
9.7878 USDT |
941,634.9700 |
9.8700 USDT |
9.3200 USDT |
9.6000 USDT |
9.5200 USDT |
| 2022-06-25 |
9.8002 USDT |
1,257,664.9400 |
9.9200 USDT |
9.3300 USDT |
9.5600 USDT |
9.8500 USDT |
| 2022-06-24 |
9.6932 USDT |
1,649,778.3400 |
9.2100 USDT |
9.1800 USDT |
9.3700 USDT |
10.0600 USDT |
| 2022-06-23 |
9.0056 USDT |
1,071,883.6500 |
8.5100 USDT |
8.4800 USDT |
8.8500 USDT |
9.2900 USDT |
| 2022-06-22 |
8.8634 USDT |
1,120,055.5000 |
9.0700 USDT |
8.4600 USDT |
8.7900 USDT |
8.5300 USDT |
| 2022-06-21 |
9.3404 USDT |
1,698,130.5800 |
8.9900 USDT |
8.8700 USDT |
9.1200 USDT |
9.0300 USDT |
| 2022-06-20 |
8.9178 USDT |
1,397,474.8000 |
8.9200 USDT |
8.4400 USDT |
8.6900 USDT |
9.0700 USDT |
| 2022-06-19 |
8.5386 USDT |
2,480,086.5800 |
8.8800 USDT |
8.0500 USDT |
8.2900 USDT |
8.8700 USDT |
| 2022-06-18 |
8.0786 USDT |
2,236,838.7200 |
8.2500 USDT |
7.4800 USDT |
7.8000 USDT |
8.9000 USDT |
| 2022-06-17 |
8.2351 USDT |
1,192,201.9300 |
8.0300 USDT |
7.9300 USDT |
8.2500 USDT |
8.2900 USDT |
| 2022-06-16 |
8.5046 USDT |
2,033,797.7900 |
9.3400 USDT |
7.8200 USDT |
8.0800 USDT |
7.9100 USDT |
| 2022-06-15 |
8.2771 USDT |
3,387,379.4800 |
8.2400 USDT |
7.4600 USDT |
7.7300 USDT |
9.2800 USDT |
| 2022-06-14 |
8.1750 USDT |
2,687,060.1000 |
8.0400 USDT |
7.3700 USDT |
7.8700 USDT |
8.2500 USDT |
| 2022-06-13 |
7.9624 USDT |
3,858,736.9800 |
8.4600 USDT |
7.4100 USDT |
7.7800 USDT |
7.6600 USDT |
| 2022-06-12 |
8.8413 USDT |
2,220,026.2100 |
9.2000 USDT |
8.2900 USDT |
8.6000 USDT |
8.5100 USDT |
| 2022-06-11 |
9.6913 USDT |
2,191,718.8200 |
10.4100 USDT |
9.0200 USDT |
9.5500 USDT |
9.1400 USDT |
| 2022-06-10 |
11.0252 USDT |
1,733,945.7700 |
11.5100 USDT |
10.2200 USDT |
10.5800 USDT |
10.4200 USDT |
| 2022-06-09 |
11.6788 USDT |
906,414.1000 |
11.3900 USDT |
11.2700 USDT |
11.4600 USDT |
11.4800 USDT |
| 2022-06-08 |
11.7709 USDT |
1,343,654.5800 |
11.9300 USDT |
11.3300 USDT |
11.5700 USDT |
11.3800 USDT |