Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
16.2826 USDT |
438,938.6100 |
16.4300 USDT |
15.7700 USDT |
16.1900 USDT |
16.2900 USDT |
| 2024-10-02 |
16.9812 USDT |
378,168.7400 |
16.9500 USDT |
16.1900 USDT |
16.5400 USDT |
16.5300 USDT |
| 2024-10-01 |
17.6241 USDT |
757,497.2400 |
18.4900 USDT |
16.2700 USDT |
16.9800 USDT |
16.9600 USDT |
| 2024-09-30 |
19.1302 USDT |
641,288.7000 |
19.7700 USDT |
18.4200 USDT |
18.6200 USDT |
18.6100 USDT |
| 2024-09-29 |
19.7632 USDT |
418,761.3800 |
20.0900 USDT |
19.3400 USDT |
19.5600 USDT |
19.8700 USDT |
| 2024-09-28 |
20.3281 USDT |
678,075.3200 |
20.8400 USDT |
19.6100 USDT |
19.9500 USDT |
20.1000 USDT |
| 2024-09-27 |
20.4186 USDT |
1,282,423.3100 |
19.4000 USDT |
19.2400 USDT |
19.4800 USDT |
20.9500 USDT |
| 2024-09-26 |
19.2722 USDT |
594,905.7200 |
18.8700 USDT |
18.4600 USDT |
18.8000 USDT |
19.4000 USDT |
| 2024-09-25 |
19.2790 USDT |
482,482.4900 |
19.0400 USDT |
18.8900 USDT |
19.1300 USDT |
18.9400 USDT |
| 2024-09-24 |
18.7050 USDT |
509,877.6400 |
18.7900 USDT |
18.2400 USDT |
18.4600 USDT |
19.1700 USDT |
| 2024-09-23 |
18.7132 USDT |
839,040.6500 |
18.2100 USDT |
17.8400 USDT |
18.5000 USDT |
18.7500 USDT |
| 2024-09-22 |
18.5399 USDT |
531,327.8500 |
18.7600 USDT |
17.6700 USDT |
17.9200 USDT |
18.0300 USDT |
| 2024-09-21 |
18.3088 USDT |
331,152.9000 |
18.4700 USDT |
17.8700 USDT |
18.1600 USDT |
18.5100 USDT |
| 2024-09-20 |
18.5370 USDT |
780,478.8700 |
17.8600 USDT |
17.4800 USDT |
17.7700 USDT |
18.3400 USDT |
| 2024-09-19 |
17.8851 USDT |
679,391.2000 |
17.4600 USDT |
17.4100 USDT |
17.6700 USDT |
17.9100 USDT |
| 2024-09-18 |
16.6944 USDT |
425,928.5600 |
16.7600 USDT |
16.2600 USDT |
16.5100 USDT |
17.1600 USDT |
| 2024-09-17 |
16.7398 USDT |
333,330.4700 |
16.3300 USDT |
16.0900 USDT |
16.2500 USDT |
16.8000 USDT |
| 2024-09-16 |
16.3723 USDT |
332,848.5600 |
16.6900 USDT |
16.1000 USDT |
16.2900 USDT |
16.2900 USDT |
| 2024-09-15 |
17.1421 USDT |
410,504.4800 |
17.5700 USDT |
16.7200 USDT |
16.8600 USDT |
16.8500 USDT |
| 2024-09-14 |
17.6597 USDT |
413,318.2100 |
18.0400 USDT |
17.3400 USDT |
17.4900 USDT |
17.5100 USDT |
| 2024-09-13 |
17.6743 USDT |
502,207.9800 |
17.5100 USDT |
17.1800 USDT |
17.3900 USDT |
18.1200 USDT |
| 2024-09-12 |
17.4850 USDT |
604,780.7300 |
17.2900 USDT |
17.2000 USDT |
17.4300 USDT |
17.5000 USDT |
| 2024-09-11 |
17.0827 USDT |
637,677.2800 |
17.6700 USDT |
16.5700 USDT |
16.8600 USDT |
17.3400 USDT |
| 2024-09-10 |
17.3119 USDT |
931,098.5900 |
16.8500 USDT |
16.5100 USDT |
16.6500 USDT |
17.6400 USDT |
| 2024-09-09 |
16.5786 USDT |
498,116.2300 |
16.3600 USDT |
16.1600 USDT |
16.3800 USDT |
16.9100 USDT |
| 2024-09-08 |
16.2076 USDT |
280,336.1400 |
15.9600 USDT |
15.7600 USDT |
15.9300 USDT |
16.6700 USDT |
| 2024-09-07 |
15.9510 USDT |
235,653.0900 |
15.7400 USDT |
15.5900 USDT |
15.7000 USDT |
15.9100 USDT |
| 2024-09-06 |
16.2486 USDT |
688,009.3500 |
16.5500 USDT |
15.1100 USDT |
15.5700 USDT |
15.6400 USDT |
| 2024-09-05 |
16.8001 USDT |
243,354.8100 |
17.0500 USDT |
16.4600 USDT |
16.6200 USDT |
16.5800 USDT |
| 2024-09-04 |
16.6679 USDT |
372,339.9100 |
16.6300 USDT |
15.7800 USDT |
16.4700 USDT |
17.0100 USDT |
| 2024-09-03 |
17.2908 USDT |
402,001.3600 |
17.7200 USDT |
16.7000 USDT |
16.8300 USDT |
16.7900 USDT |
| 2024-09-02 |
17.3468 USDT |
285,966.9900 |
16.8200 USDT |
16.7400 USDT |
16.9700 USDT |
17.7100 USDT |
| 2024-09-01 |
17.4386 USDT |
305,850.7800 |
17.7200 USDT |
16.9400 USDT |
17.4200 USDT |
16.9800 USDT |
| 2024-08-31 |
17.9518 USDT |
122,525.9700 |
18.1200 USDT |
17.6000 USDT |
17.7200 USDT |
17.7300 USDT |
| 2024-08-30 |
17.9026 USDT |
327,454.0900 |
18.3000 USDT |
17.3200 USDT |
17.7500 USDT |
18.1000 USDT |
| 2024-08-29 |
18.6064 USDT |
353,384.1200 |
18.3300 USDT |
18.0600 USDT |
18.3000 USDT |
18.3000 USDT |
| 2024-08-28 |
18.2270 USDT |
684,902.9600 |
18.2800 USDT |
17.7300 USDT |
18.0800 USDT |
18.3600 USDT |
| 2024-08-27 |
19.2491 USDT |
582,142.3300 |
20.0600 USDT |
17.6800 USDT |
18.2700 USDT |
18.2400 USDT |
| 2024-08-26 |
20.6642 USDT |
529,062.4300 |
21.2800 USDT |
19.9300 USDT |
20.2100 USDT |
20.1800 USDT |
| 2024-08-25 |
21.3956 USDT |
428,561.1800 |
22.1800 USDT |
20.7100 USDT |
21.1600 USDT |
21.4800 USDT |
| 2024-08-24 |
22.0067 USDT |
677,592.6700 |
21.7900 USDT |
21.4400 USDT |
21.6500 USDT |
21.9200 USDT |
| 2024-08-23 |
20.9385 USDT |
826,147.0800 |
19.9000 USDT |
19.8400 USDT |
19.9800 USDT |
22.0900 USDT |
| 2024-08-22 |
19.6181 USDT |
367,557.7300 |
19.3600 USDT |
19.0600 USDT |
19.4100 USDT |
19.8800 USDT |
| 2024-08-21 |
18.9410 USDT |
369,561.5400 |
18.7900 USDT |
18.2500 USDT |
18.6600 USDT |
19.4800 USDT |
| 2024-08-20 |
19.1015 USDT |
556,605.0500 |
18.8900 USDT |
18.4200 USDT |
18.7200 USDT |
18.8300 USDT |
| 2024-08-19 |
18.5532 USDT |
410,792.5000 |
18.3900 USDT |
18.0800 USDT |
18.4100 USDT |
18.9200 USDT |
| 2024-08-18 |
18.7305 USDT |
397,412.9900 |
18.3100 USDT |
18.0200 USDT |
18.1700 USDT |
18.5600 USDT |
| 2024-08-17 |
18.1028 USDT |
190,351.4800 |
18.0100 USDT |
17.8400 USDT |
17.9500 USDT |
18.2500 USDT |
| 2024-08-16 |
18.1172 USDT |
396,691.0100 |
18.3600 USDT |
17.5400 USDT |
17.9400 USDT |
18.0000 USDT |
| 2024-08-15 |
18.6145 USDT |
548,374.3200 |
19.1700 USDT |
17.8800 USDT |
18.1000 USDT |
18.4400 USDT |