Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
14.3805 USDT |
370,050.7200 |
14.3000 USDT |
13.9800 USDT |
14.1300 USDT |
14.0100 USDT |
| 2022-04-16 |
14.2340 USDT |
254,468.7600 |
14.2600 USDT |
13.9600 USDT |
14.1400 USDT |
14.3200 USDT |
| 2022-04-15 |
14.1286 USDT |
294,451.5200 |
13.9900 USDT |
13.8100 USDT |
14.0900 USDT |
14.2900 USDT |
| 2022-04-14 |
14.3112 USDT |
468,411.9100 |
14.5900 USDT |
13.8000 USDT |
13.9400 USDT |
14.0200 USDT |
| 2022-04-13 |
14.3925 USDT |
477,946.5900 |
14.2900 USDT |
13.8500 USDT |
14.0500 USDT |
14.5600 USDT |
| 2022-04-12 |
14.2261 USDT |
683,436.3000 |
13.7800 USDT |
13.6400 USDT |
13.9400 USDT |
14.1800 USDT |
| 2022-04-11 |
14.3876 USDT |
1,066,090.4900 |
15.1500 USDT |
13.5000 USDT |
13.9400 USDT |
13.8100 USDT |
| 2022-04-10 |
15.6585 USDT |
529,037.0400 |
15.6300 USDT |
15.1500 USDT |
15.3500 USDT |
15.3500 USDT |
| 2022-04-09 |
15.3637 USDT |
411,741.9700 |
15.1400 USDT |
14.9800 USDT |
15.3100 USDT |
15.5200 USDT |
| 2022-04-08 |
16.0178 USDT |
986,506.0000 |
16.5800 USDT |
14.9200 USDT |
15.1000 USDT |
15.0100 USDT |
| 2022-04-07 |
16.4276 USDT |
761,501.8200 |
16.1800 USDT |
15.7800 USDT |
16.3600 USDT |
16.7200 USDT |
| 2022-04-06 |
17.3821 USDT |
1,834,804.1900 |
18.8400 USDT |
16.2900 USDT |
16.6900 USDT |
16.4600 USDT |
| 2022-04-05 |
19.6746 USDT |
1,202,953.8000 |
19.8300 USDT |
18.9300 USDT |
19.1400 USDT |
19.0800 USDT |
| 2022-04-04 |
19.7526 USDT |
1,428,597.3900 |
20.9200 USDT |
18.6700 USDT |
19.0400 USDT |
19.7700 USDT |
| 2022-04-03 |
20.0143 USDT |
1,877,261.4100 |
18.5600 USDT |
18.0900 USDT |
18.7500 USDT |
20.9900 USDT |
| 2022-04-02 |
19.2500 USDT |
1,163,309.1900 |
18.4200 USDT |
18.1900 USDT |
18.9700 USDT |
18.8600 USDT |
| 2022-04-01 |
17.8512 USDT |
1,433,561.3800 |
18.0600 USDT |
16.6600 USDT |
17.2100 USDT |
18.3900 USDT |
| 2022-03-31 |
19.4645 USDT |
2,036,712.3500 |
19.2800 USDT |
17.7200 USDT |
18.1500 USDT |
17.7300 USDT |
| 2022-03-30 |
19.4071 USDT |
1,657,840.6900 |
19.2000 USDT |
18.5400 USDT |
19.1700 USDT |
19.3300 USDT |
| 2022-03-29 |
19.5918 USDT |
1,701,306.4800 |
18.6600 USDT |
18.6300 USDT |
19.0000 USDT |
19.0100 USDT |
| 2022-03-28 |
19.3735 USDT |
1,844,544.1100 |
18.4400 USDT |
18.1900 USDT |
18.4900 USDT |
19.0200 USDT |
| 2022-03-27 |
17.4862 USDT |
921,385.5900 |
17.3600 USDT |
16.7800 USDT |
17.1900 USDT |
17.9000 USDT |
| 2022-03-26 |
17.3702 USDT |
532,023.4200 |
17.5600 USDT |
17.0500 USDT |
17.2900 USDT |
17.3700 USDT |
| 2022-03-25 |
18.0605 USDT |
1,011,685.9200 |
18.1500 USDT |
17.1300 USDT |
17.5000 USDT |
17.4500 USDT |
| 2022-03-24 |
17.9353 USDT |
1,077,778.3000 |
18.1600 USDT |
17.2500 USDT |
17.8800 USDT |
18.1800 USDT |
| 2022-03-23 |
18.1442 USDT |
2,343,588.7900 |
17.5600 USDT |
17.0200 USDT |
17.4700 USDT |
18.0900 USDT |
| 2022-03-22 |
17.3178 USDT |
2,296,792.3900 |
15.7900 USDT |
15.6300 USDT |
15.9400 USDT |
17.3800 USDT |
| 2022-03-21 |
16.2027 USDT |
1,307,775.0400 |
15.8800 USDT |
15.5500 USDT |
15.7400 USDT |
15.7600 USDT |
| 2022-03-20 |
15.9830 USDT |
1,299,824.6700 |
16.4400 USDT |
15.3100 USDT |
15.7900 USDT |
16.2000 USDT |
| 2022-03-19 |
16.4320 USDT |
2,420,947.4800 |
15.0200 USDT |
15.0200 USDT |
15.3900 USDT |
16.4400 USDT |
| 2022-03-18 |
15.0494 USDT |
1,576,711.6300 |
15.0600 USDT |
14.1900 USDT |
14.5400 USDT |
15.0000 USDT |
| 2022-03-17 |
15.5345 USDT |
2,934,495.8900 |
14.4400 USDT |
14.1700 USDT |
14.5300 USDT |
14.9400 USDT |
| 2022-03-16 |
13.7451 USDT |
925,713.2400 |
13.3600 USDT |
13.1200 USDT |
13.2700 USDT |
14.3600 USDT |
| 2022-03-15 |
13.1938 USDT |
419,328.0400 |
13.5200 USDT |
12.8100 USDT |
12.9300 USDT |
13.3900 USDT |
| 2022-03-14 |
13.1264 USDT |
501,804.2500 |
12.7200 USDT |
12.5600 USDT |
12.7700 USDT |
13.4200 USDT |
| 2022-03-13 |
13.4456 USDT |
532,705.8900 |
13.5700 USDT |
12.6700 USDT |
12.8700 USDT |
12.7100 USDT |
| 2022-03-12 |
13.8906 USDT |
417,962.2200 |
13.7200 USDT |
13.6400 USDT |
13.7000 USDT |
13.6800 USDT |
| 2022-03-11 |
13.9206 USDT |
670,131.4900 |
14.0000 USDT |
13.5200 USDT |
13.7500 USDT |
13.8700 USDT |
| 2022-03-10 |
14.6917 USDT |
2,117,211.6100 |
14.7200 USDT |
13.6200 USDT |
13.9800 USDT |
14.0000 USDT |
| 2022-03-09 |
14.5828 USDT |
1,001,456.2100 |
13.8400 USDT |
13.8200 USDT |
14.0700 USDT |
14.5400 USDT |
| 2022-03-08 |
14.0569 USDT |
748,074.8600 |
13.6800 USDT |
13.5800 USDT |
13.7800 USDT |
13.8100 USDT |
| 2022-03-07 |
13.8028 USDT |
1,480,931.2100 |
14.0100 USDT |
13.2100 USDT |
13.5700 USDT |
13.9100 USDT |
| 2022-03-06 |
15.1491 USDT |
2,277,471.6300 |
14.8300 USDT |
13.9200 USDT |
14.3100 USDT |
14.0400 USDT |
| 2022-03-05 |
14.9757 USDT |
2,229,774.3300 |
15.2600 USDT |
14.2200 USDT |
14.6400 USDT |
14.8900 USDT |
| 2022-03-04 |
15.7161 USDT |
4,285,609.9300 |
14.3100 USDT |
13.3000 USDT |
13.7500 USDT |
15.1400 USDT |
| 2022-03-03 |
14.7052 USDT |
717,464.5400 |
15.1400 USDT |
13.9100 USDT |
14.1300 USDT |
14.3800 USDT |
| 2022-03-02 |
15.2646 USDT |
884,234.7400 |
15.2500 USDT |
14.7100 USDT |
14.8900 USDT |
15.2400 USDT |
| 2022-03-01 |
15.1065 USDT |
916,262.2200 |
15.3700 USDT |
14.6100 USDT |
15.0400 USDT |
15.1700 USDT |
| 2022-02-28 |
14.2281 USDT |
767,843.7100 |
13.2000 USDT |
13.0300 USDT |
13.2500 USDT |
15.2600 USDT |
| 2022-02-27 |
13.6522 USDT |
692,101.1500 |
14.0900 USDT |
12.9200 USDT |
13.3100 USDT |
13.1100 USDT |