Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
13.6626 USDT |
702,626.9800 |
13.7000 USDT |
13.0000 USDT |
13.3200 USDT |
14.2900 USDT |
| 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 |