Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
30.0314 USDT |
1,457,919.3500 |
33.1400 USDT |
28.2500 USDT |
29.4800 USDT |
30.0100 USDT |
| 2022-01-06 |
32.9900 USDT |
1,029,188.2400 |
33.8000 USDT |
31.5000 USDT |
32.7700 USDT |
33.1400 USDT |
| 2022-01-05 |
36.9329 USDT |
1,054,250.0200 |
38.7000 USDT |
31.4100 USDT |
34.5500 USDT |
33.8100 USDT |
| 2022-01-04 |
39.8771 USDT |
613,872.8900 |
39.2700 USDT |
38.4300 USDT |
38.8800 USDT |
38.8100 USDT |
| 2022-01-03 |
39.6417 USDT |
510,751.7700 |
41.0600 USDT |
38.3800 USDT |
39.0400 USDT |
39.3800 USDT |
| 2022-01-02 |
40.4963 USDT |
424,448.7500 |
40.1900 USDT |
39.5300 USDT |
40.0800 USDT |
41.1400 USDT |
| 2022-01-01 |
39.6082 USDT |
423,616.6400 |
38.9600 USDT |
38.7200 USDT |
39.1700 USDT |
39.7400 USDT |
| 2021-12-31 |
40.1627 USDT |
575,006.4400 |
39.0800 USDT |
38.1900 USDT |
38.6900 USDT |
39.2600 USDT |
| 2021-12-30 |
39.4929 USDT |
604,177.8600 |
38.6000 USDT |
38.0000 USDT |
38.9900 USDT |
38.9900 USDT |
| 2021-12-29 |
39.2509 USDT |
556,607.4600 |
39.7000 USDT |
37.8200 USDT |
38.7200 USDT |
38.4200 USDT |
| 2021-12-28 |
41.6224 USDT |
1,028,428.8200 |
44.4200 USDT |
39.0000 USDT |
39.9900 USDT |
39.9600 USDT |
| 2021-12-27 |
46.2327 USDT |
633,233.6100 |
45.6700 USDT |
44.5100 USDT |
45.4100 USDT |
44.6300 USDT |
| 2021-12-26 |
45.4391 USDT |
570,244.4000 |
46.4100 USDT |
43.5100 USDT |
44.5600 USDT |
45.5200 USDT |
| 2021-12-25 |
46.1120 USDT |
644,834.8900 |
45.7000 USDT |
44.8800 USDT |
45.4900 USDT |
46.2400 USDT |
| 2021-12-24 |
47.2958 USDT |
614,768.6400 |
49.5200 USDT |
44.7000 USDT |
45.5300 USDT |
44.9000 USDT |
| 2021-12-23 |
46.1062 USDT |
1,149,303.0500 |
45.0900 USDT |
42.7300 USDT |
43.8500 USDT |
49.4800 USDT |
| 2021-12-22 |
43.6293 USDT |
996,588.1700 |
40.9400 USDT |
40.7100 USDT |
41.5000 USDT |
44.4800 USDT |
| 2021-12-21 |
41.1203 USDT |
579,371.9600 |
40.4300 USDT |
39.6900 USDT |
40.1000 USDT |
41.3800 USDT |
| 2021-12-20 |
39.4266 USDT |
842,939.7200 |
40.8200 USDT |
37.3100 USDT |
38.7000 USDT |
40.3100 USDT |
| 2021-12-19 |
41.9576 USDT |
517,684.1400 |
42.6400 USDT |
40.5800 USDT |
41.3400 USDT |
41.6300 USDT |
| 2021-12-18 |
42.4201 USDT |
515,878.5200 |
42.1500 USDT |
40.5800 USDT |
41.6400 USDT |
42.5300 USDT |
| 2021-12-17 |
43.1284 USDT |
1,024,614.2300 |
44.3400 USDT |
40.1500 USDT |
42.1700 USDT |
42.3500 USDT |
| 2021-12-16 |
45.2812 USDT |
1,289,475.1900 |
42.4300 USDT |
42.2700 USDT |
44.0400 USDT |
44.6800 USDT |
| 2021-12-15 |
40.6412 USDT |
1,038,351.2500 |
39.8700 USDT |
37.1200 USDT |
38.0900 USDT |
42.2400 USDT |
| 2021-12-14 |
39.8383 USDT |
913,680.7400 |
39.9900 USDT |
37.7400 USDT |
38.2800 USDT |
39.7600 USDT |
| 2021-12-13 |
42.5175 USDT |
815,026.9000 |
47.0700 USDT |
39.3600 USDT |
40.5300 USDT |
39.9900 USDT |
| 2021-12-12 |
45.9677 USDT |
700,489.8400 |
47.4600 USDT |
44.1100 USDT |
45.0400 USDT |
47.0600 USDT |
| 2021-12-11 |
45.4051 USDT |
1,020,333.5800 |
42.6000 USDT |
41.5500 USDT |
42.6800 USDT |
46.9100 USDT |
| 2021-12-10 |
44.8170 USDT |
598,993.9200 |
44.9700 USDT |
42.9500 USDT |
43.5200 USDT |
43.5100 USDT |
| 2021-12-09 |
47.5377 USDT |
781,350.2400 |
49.3700 USDT |
44.6900 USDT |
45.6500 USDT |
45.9000 USDT |
| 2021-12-08 |
49.8020 USDT |
636,814.8300 |
50.7200 USDT |
47.0000 USDT |
48.4900 USDT |
49.1400 USDT |
| 2021-12-07 |
50.9465 USDT |
938,339.8500 |
51.4600 USDT |
48.6200 USDT |
50.1200 USDT |
50.1400 USDT |
| 2021-12-06 |
46.3423 USDT |
1,339,630.6100 |
49.3400 USDT |
42.0000 USDT |
44.7400 USDT |
50.6200 USDT |
| 2021-12-05 |
50.0272 USDT |
1,621,356.1900 |
50.7900 USDT |
45.4700 USDT |
48.3200 USDT |
49.3100 USDT |
| 2021-12-04 |
47.0689 USDT |
2,219,852.3500 |
54.2900 USDT |
39.0000 USDT |
46.0400 USDT |
50.3800 USDT |
| 2021-12-03 |
56.7000 USDT |
1,541,810.6100 |
61.6800 USDT |
50.0000 USDT |
53.9700 USDT |
54.5300 USDT |
| 2021-12-02 |
61.2440 USDT |
1,111,090.4700 |
64.8100 USDT |
58.5000 USDT |
60.1500 USDT |
61.0900 USDT |
| 2021-12-01 |
68.1370 USDT |
1,583,908.4300 |
69.9800 USDT |
63.2100 USDT |
65.1700 USDT |
64.8000 USDT |
| 2021-11-30 |
71.2506 USDT |
1,618,502.5000 |
70.2100 USDT |
66.0000 USDT |
69.0500 USDT |
70.1400 USDT |
| 2021-11-29 |
75.4348 USDT |
1,964,314.0300 |
76.1400 USDT |
69.5000 USDT |
72.0000 USDT |
71.6400 USDT |
| 2021-11-28 |
71.1404 USDT |
2,601,441.9600 |
73.4500 USDT |
65.0000 USDT |
68.6600 USDT |
73.6100 USDT |
| 2021-11-27 |
75.2696 USDT |
3,629,937.6400 |
59.5200 USDT |
59.1000 USDT |
70.5400 USDT |
73.3000 USDT |
| 2021-11-26 |
64.7644 USDT |
3,678,246.5800 |
68.2400 USDT |
55.1000 USDT |
59.7900 USDT |
58.8000 USDT |
| 2021-11-25 |
62.3714 USDT |
3,965,071.0100 |
49.2200 USDT |
48.3000 USDT |
49.9500 USDT |
69.6700 USDT |
| 2021-11-24 |
48.1584 USDT |
1,139,469.9900 |
50.8000 USDT |
45.8400 USDT |
47.3800 USDT |
48.9000 USDT |
| 2021-11-23 |
46.3196 USDT |
2,256,380.5600 |
40.9200 USDT |
40.4600 USDT |
42.5500 USDT |
50.0900 USDT |
| 2021-11-22 |
42.7938 USDT |
1,514,932.8900 |
42.0600 USDT |
39.8600 USDT |
41.0500 USDT |
41.2500 USDT |
| 2021-11-21 |
43.6494 USDT |
971,691.6000 |
46.7800 USDT |
41.3900 USDT |
42.4100 USDT |
42.3900 USDT |
| 2021-11-20 |
46.7235 USDT |
817,444.9000 |
47.8000 USDT |
44.5100 USDT |
45.6100 USDT |
46.9500 USDT |
| 2021-11-19 |
45.4228 USDT |
1,497,036.2200 |
41.3300 USDT |
38.3900 USDT |
40.0900 USDT |
48.2200 USDT |