Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
16.0049 USDT |
538,831.6000 |
16.4800 USDT |
15.4100 USDT |
15.7100 USDT |
15.9400 USDT |
| 2024-11-02 |
16.5094 USDT |
269,142.4700 |
16.6600 USDT |
16.2500 USDT |
16.4200 USDT |
16.5100 USDT |
| 2024-11-01 |
16.7266 USDT |
319,657.9400 |
16.8000 USDT |
16.3300 USDT |
16.5900 USDT |
16.5900 USDT |
| 2024-10-31 |
17.3204 USDT |
496,631.0000 |
17.9700 USDT |
16.6200 USDT |
16.8200 USDT |
16.8500 USDT |
| 2024-10-30 |
18.2307 USDT |
1,179,190.0000 |
17.4700 USDT |
17.1600 USDT |
17.5200 USDT |
18.0300 USDT |
| 2024-10-29 |
17.1822 USDT |
409,450.0500 |
16.5900 USDT |
16.5500 USDT |
16.8100 USDT |
17.3900 USDT |
| 2024-10-28 |
16.2193 USDT |
433,038.3200 |
16.3500 USDT |
15.8000 USDT |
16.0600 USDT |
16.6200 USDT |
| 2024-10-27 |
16.1665 USDT |
172,930.6600 |
16.0700 USDT |
15.9000 USDT |
16.0200 USDT |
16.3800 USDT |
| 2024-10-26 |
15.9684 USDT |
367,106.4400 |
16.0000 USDT |
15.6600 USDT |
15.8900 USDT |
16.0300 USDT |
| 2024-10-25 |
16.7462 USDT |
696,939.5000 |
17.4700 USDT |
15.2500 USDT |
16.7400 USDT |
15.8000 USDT |
| 2024-10-24 |
17.4248 USDT |
224,712.8500 |
17.2900 USDT |
17.1000 USDT |
17.2700 USDT |
17.4200 USDT |
| 2024-10-23 |
17.2787 USDT |
281,762.8400 |
17.8700 USDT |
16.7700 USDT |
17.0400 USDT |
17.2100 USDT |
| 2024-10-22 |
17.9149 USDT |
280,357.3100 |
18.0200 USDT |
17.6000 USDT |
17.8300 USDT |
17.9800 USDT |
| 2024-10-21 |
18.6047 USDT |
595,836.9900 |
19.1400 USDT |
17.9100 USDT |
18.1100 USDT |
18.0800 USDT |
| 2024-10-20 |
18.5386 USDT |
676,651.4200 |
17.7300 USDT |
17.4300 USDT |
17.5500 USDT |
18.7900 USDT |
| 2024-10-19 |
17.7295 USDT |
152,514.6000 |
17.7600 USDT |
17.4500 USDT |
17.6300 USDT |
17.7200 USDT |
| 2024-10-18 |
17.5378 USDT |
305,156.4100 |
17.0000 USDT |
16.8900 USDT |
17.0300 USDT |
17.7300 USDT |
| 2024-10-17 |
17.3975 USDT |
369,428.6900 |
17.5200 USDT |
16.7800 USDT |
16.9400 USDT |
17.0700 USDT |
| 2024-10-16 |
17.6146 USDT |
310,703.6000 |
17.7900 USDT |
17.2300 USDT |
17.4800 USDT |
17.5700 USDT |
| 2024-10-15 |
17.9344 USDT |
756,379.6000 |
18.2400 USDT |
17.2000 USDT |
17.6800 USDT |
17.6100 USDT |
| 2024-10-14 |
17.7670 USDT |
734,093.2300 |
16.9900 USDT |
16.8000 USDT |
16.9400 USDT |
18.1900 USDT |
| 2024-10-13 |
16.9087 USDT |
283,450.4400 |
17.2000 USDT |
16.5000 USDT |
16.6600 USDT |
16.9600 USDT |
| 2024-10-12 |
17.2533 USDT |
286,830.2400 |
17.0800 USDT |
17.0300 USDT |
17.1300 USDT |
17.2500 USDT |
| 2024-10-11 |
16.7748 USDT |
339,688.2300 |
16.2500 USDT |
16.1500 USDT |
16.3200 USDT |
17.0700 USDT |
| 2024-10-10 |
16.0934 USDT |
307,213.5700 |
16.0900 USDT |
15.7300 USDT |
16.1000 USDT |
16.2300 USDT |
| 2024-10-09 |
16.6889 USDT |
623,850.5800 |
16.6300 USDT |
15.8700 USDT |
16.1100 USDT |
16.1200 USDT |
| 2024-10-08 |
16.6820 USDT |
273,088.6500 |
16.7500 USDT |
16.4200 USDT |
16.6000 USDT |
16.5000 USDT |
| 2024-10-07 |
17.3379 USDT |
544,240.1400 |
17.1800 USDT |
16.6900 USDT |
16.9300 USDT |
16.8800 USDT |
| 2024-10-06 |
16.9491 USDT |
167,145.5300 |
16.7900 USDT |
16.6600 USDT |
16.7700 USDT |
16.9800 USDT |
| 2024-10-05 |
16.8993 USDT |
154,234.7400 |
17.0300 USDT |
16.5400 USDT |
16.7000 USDT |
16.7900 USDT |
| 2024-10-04 |
16.7643 USDT |
315,458.4700 |
16.3300 USDT |
16.2300 USDT |
16.4300 USDT |
17.0400 USDT |
| 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 |