Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
11.9271 USDT |
3,945,327.9800 |
12.4500 USDT |
10.5400 USDT |
10.9900 USDT |
10.6300 USDT |
| 2022-05-17 |
11.3451 USDT |
3,891,329.2700 |
10.6700 USDT |
10.5000 USDT |
10.9100 USDT |
12.7600 USDT |
| 2022-05-16 |
9.6952 USDT |
3,507,869.4400 |
10.3700 USDT |
8.8100 USDT |
9.1400 USDT |
10.3900 USDT |
| 2022-05-15 |
9.3447 USDT |
1,932,942.3400 |
9.6300 USDT |
8.9000 USDT |
9.1700 USDT |
10.1000 USDT |
| 2022-05-14 |
9.4495 USDT |
1,967,013.6700 |
9.7800 USDT |
8.4900 USDT |
8.7500 USDT |
9.6500 USDT |
| 2022-05-13 |
10.0727 USDT |
4,264,129.9400 |
8.6100 USDT |
8.4400 USDT |
9.2300 USDT |
9.7200 USDT |
| 2022-05-12 |
8.5413 USDT |
5,367,062.2300 |
9.5300 USDT |
7.3500 USDT |
8.2800 USDT |
8.4400 USDT |
| 2022-05-11 |
11.4835 USDT |
7,183,302.9700 |
14.1200 USDT |
8.6000 USDT |
9.7400 USDT |
9.3600 USDT |
| 2022-05-10 |
14.6665 USDT |
5,699,823.5700 |
13.3200 USDT |
12.8100 USDT |
14.1300 USDT |
14.2900 USDT |
| 2022-05-09 |
15.0288 USDT |
5,194,637.4000 |
17.0100 USDT |
13.3100 USDT |
13.9200 USDT |
13.8700 USDT |
| 2022-05-08 |
18.0849 USDT |
3,629,756.1500 |
18.3100 USDT |
16.7400 USDT |
17.2800 USDT |
16.9900 USDT |
| 2022-05-07 |
18.7713 USDT |
3,865,193.0900 |
18.3900 USDT |
17.4500 USDT |
17.9400 USDT |
18.2700 USDT |
| 2022-05-06 |
18.1164 USDT |
4,316,468.7300 |
18.9500 USDT |
17.0300 USDT |
17.7700 USDT |
18.4200 USDT |
| 2022-05-05 |
21.6980 USDT |
7,658,097.6400 |
22.1700 USDT |
18.2600 USDT |
19.0500 USDT |
18.9800 USDT |
| 2022-05-04 |
21.5230 USDT |
6,574,131.7500 |
21.9900 USDT |
20.0100 USDT |
20.8100 USDT |
22.7000 USDT |
| 2022-05-03 |
24.6595 USDT |
6,873,850.4500 |
26.0300 USDT |
21.8200 USDT |
22.2700 USDT |
21.9200 USDT |
| 2022-05-02 |
24.3884 USDT |
8,875,314.2700 |
24.3000 USDT |
22.5200 USDT |
23.3100 USDT |
26.0500 USDT |
| 2022-05-01 |
20.9066 USDT |
8,597,449.0300 |
20.4100 USDT |
18.6200 USDT |
19.3800 USDT |
24.7800 USDT |
| 2022-04-30 |
20.3190 USDT |
9,134,883.3800 |
16.3000 USDT |
16.2200 USDT |
16.6600 USDT |
20.6300 USDT |
| 2022-04-29 |
17.8179 USDT |
3,500,377.1200 |
18.7000 USDT |
16.0200 USDT |
16.2700 USDT |
16.2700 USDT |
| 2022-04-28 |
19.2139 USDT |
5,655,852.2600 |
18.5900 USDT |
17.8000 USDT |
18.2600 USDT |
19.3400 USDT |
| 2022-04-27 |
17.4733 USDT |
4,566,344.0300 |
14.3400 USDT |
14.2300 USDT |
14.5300 USDT |
18.6200 USDT |
| 2022-04-26 |
15.6877 USDT |
1,783,110.5800 |
15.7300 USDT |
14.1600 USDT |
14.4200 USDT |
14.3000 USDT |
| 2022-04-25 |
15.0422 USDT |
2,098,770.3600 |
15.3200 USDT |
14.3200 USDT |
14.7400 USDT |
15.6000 USDT |
| 2022-04-24 |
14.7447 USDT |
1,361,236.0000 |
13.9600 USDT |
13.8500 USDT |
14.0900 USDT |
15.3000 USDT |
| 2022-04-23 |
14.0164 USDT |
389,283.9000 |
14.2000 USDT |
13.7700 USDT |
14.0200 USDT |
14.1400 USDT |
| 2022-04-22 |
14.5714 USDT |
962,782.4400 |
14.5200 USDT |
14.0100 USDT |
14.2200 USDT |
14.2100 USDT |
| 2022-04-21 |
15.0822 USDT |
1,138,608.9600 |
14.6100 USDT |
14.1300 USDT |
14.5500 USDT |
14.5400 USDT |
| 2022-04-20 |
15.0914 USDT |
1,294,656.7400 |
14.9100 USDT |
14.3000 USDT |
14.5800 USDT |
14.6700 USDT |
| 2022-04-19 |
14.4856 USDT |
474,255.4000 |
14.2900 USDT |
14.1700 USDT |
14.2600 USDT |
14.8200 USDT |