Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
14.5172 USDT |
668,263.6500 |
14.8800 USDT |
13.9600 USDT |
14.1900 USDT |
14.0600 USDT |
| 2022-02-25 |
13.9197 USDT |
751,971.1900 |
13.7400 USDT |
13.3500 USDT |
13.6400 USDT |
14.7100 USDT |
| 2022-02-24 |
12.8896 USDT |
1,745,491.4800 |
14.2500 USDT |
11.8100 USDT |
12.3600 USDT |
13.5800 USDT |
| 2022-02-23 |
14.8666 USDT |
599,731.6600 |
14.8200 USDT |
14.1500 USDT |
14.5500 USDT |
14.3000 USDT |
| 2022-02-22 |
13.9594 USDT |
932,503.9100 |
13.9000 USDT |
13.2900 USDT |
13.5900 USDT |
14.7600 USDT |
| 2022-02-21 |
15.2339 USDT |
1,049,972.7500 |
15.2100 USDT |
13.7800 USDT |
14.4200 USDT |
14.1100 USDT |
| 2022-02-20 |
15.3290 USDT |
727,197.7700 |
16.0600 USDT |
14.7700 USDT |
15.1400 USDT |
15.3800 USDT |
| 2022-02-19 |
16.0699 USDT |
820,279.2000 |
15.7400 USDT |
15.2500 USDT |
15.5000 USDT |
16.0500 USDT |
| 2022-02-18 |
15.8337 USDT |
758,521.8800 |
15.7600 USDT |
15.3300 USDT |
15.7300 USDT |
15.7100 USDT |
| 2022-02-17 |
16.7549 USDT |
1,175,068.3400 |
17.6500 USDT |
15.6000 USDT |
15.9800 USDT |
15.8300 USDT |
| 2022-02-16 |
17.8104 USDT |
662,219.5100 |
18.4300 USDT |
17.2000 USDT |
17.4300 USDT |
17.7600 USDT |
| 2022-02-15 |
18.0108 USDT |
785,408.0800 |
17.0400 USDT |
16.9600 USDT |
17.1300 USDT |
18.2300 USDT |
| 2022-02-14 |
16.5993 USDT |
494,205.0800 |
16.8000 USDT |
16.0700 USDT |
16.3000 USDT |
17.0600 USDT |
| 2022-02-13 |
17.2529 USDT |
562,402.7300 |
17.0300 USDT |
16.6200 USDT |
16.9200 USDT |
16.9100 USDT |
| 2022-02-12 |
17.0623 USDT |
633,361.6200 |
17.2100 USDT |
16.3500 USDT |
16.8200 USDT |
16.9500 USDT |
| 2022-02-11 |
18.4026 USDT |
895,221.9400 |
18.9600 USDT |
16.7000 USDT |
17.2200 USDT |
17.2000 USDT |
| 2022-02-10 |
20.1198 USDT |
1,233,230.8700 |
21.2800 USDT |
18.8800 USDT |
19.3200 USDT |
18.9700 USDT |
| 2022-02-09 |
20.3779 USDT |
907,487.7800 |
20.1300 USDT |
19.3900 USDT |
19.9100 USDT |
21.0800 USDT |
| 2022-02-08 |
21.0359 USDT |
1,905,484.3700 |
21.8100 USDT |
19.2300 USDT |
19.6100 USDT |
20.1700 USDT |