Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
11.6162 USDT |
2,075,309.6600 |
12.2300 USDT |
11.0200 USDT |
11.2900 USDT |
12.0400 USDT |
| 2022-06-06 |
12.2735 USDT |
2,460,898.2500 |
11.0500 USDT |
11.0000 USDT |
11.4500 USDT |
12.2500 USDT |
| 2022-06-05 |
10.9508 USDT |
467,436.2700 |
11.0000 USDT |
10.6900 USDT |
10.8200 USDT |
11.0700 USDT |
| 2022-06-04 |
10.8006 USDT |
620,234.2600 |
10.8200 USDT |
10.4500 USDT |
10.6600 USDT |
10.9500 USDT |
| 2022-06-03 |
10.8284 USDT |
1,095,110.9700 |
11.3200 USDT |
10.4500 USDT |
10.7100 USDT |
10.8100 USDT |
| 2022-06-02 |
10.8153 USDT |
1,388,618.4200 |
10.6600 USDT |
10.3500 USDT |
10.5400 USDT |
11.4100 USDT |
| 2022-06-01 |
11.3680 USDT |
2,105,804.2900 |
11.8700 USDT |
10.3500 USDT |
10.6900 USDT |
10.6900 USDT |
| 2022-05-31 |
12.2579 USDT |
2,701,635.9800 |
12.5800 USDT |
11.3700 USDT |
11.8600 USDT |
12.1800 USDT |
| 2022-05-30 |
11.6890 USDT |
2,858,092.2400 |
10.2000 USDT |
10.0200 USDT |
10.2000 USDT |
12.8000 USDT |
| 2022-05-29 |
10.0777 USDT |
909,100.5700 |
10.2000 USDT |
9.7600 USDT |
9.8900 USDT |
10.1900 USDT |
| 2022-05-28 |
10.0277 USDT |
1,223,212.1700 |
9.7300 USDT |
9.5300 USDT |
9.8500 USDT |
10.2800 USDT |
| 2022-05-27 |
10.0573 USDT |
3,036,040.7500 |
10.3900 USDT |
9.5200 USDT |
9.8000 USDT |
9.7900 USDT |
| 2022-05-26 |
11.0382 USDT |
4,114,604.2500 |
12.2900 USDT |
10.0000 USDT |
10.7700 USDT |
10.6500 USDT |
| 2022-05-25 |
12.4677 USDT |
2,494,077.5300 |
12.3800 USDT |
11.9200 USDT |
12.2100 USDT |
12.3500 USDT |
| 2022-05-24 |
12.1844 USDT |
2,410,476.3800 |
12.7300 USDT |
11.3900 USDT |
11.8100 USDT |
12.2900 USDT |
| 2022-05-23 |
13.1857 USDT |
2,805,837.9300 |
12.6200 USDT |
12.1300 USDT |
12.3800 USDT |
12.7400 USDT |
| 2022-05-22 |
12.4925 USDT |
1,692,968.4400 |
12.7900 USDT |
12.0000 USDT |
12.3000 USDT |
12.6900 USDT |
| 2022-05-21 |
13.0056 USDT |
2,919,893.7700 |
13.0600 USDT |
12.3600 USDT |
12.7700 USDT |
12.9800 USDT |
| 2022-05-20 |
12.8955 USDT |
3,831,193.0000 |
12.6300 USDT |
11.8300 USDT |
12.2400 USDT |
12.9600 USDT |
| 2022-05-19 |
11.1640 USDT |
3,023,565.4200 |
10.4900 USDT |
10.0500 USDT |
10.4900 USDT |
12.5100 USDT |