Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
19.6707 USDT |
409,306.7400 |
19.7100 USDT |
19.0300 USDT |
19.2800 USDT |
19.2600 USDT |
| 2024-08-13 |
19.5130 USDT |
436,932.8900 |
20.0300 USDT |
19.0400 USDT |
19.3100 USDT |
19.6900 USDT |
| 2024-08-12 |
18.9438 USDT |
888,829.4700 |
18.0500 USDT |
17.8600 USDT |
18.2400 USDT |
19.4700 USDT |
| 2024-08-11 |
19.4488 USDT |
812,783.6200 |
19.2000 USDT |
17.9600 USDT |
18.4000 USDT |
18.1900 USDT |
| 2024-08-10 |
19.2997 USDT |
379,548.1100 |
19.4000 USDT |
18.9700 USDT |
19.2000 USDT |
19.1600 USDT |
| 2024-08-09 |
19.6095 USDT |
819,962.1900 |
20.1800 USDT |
18.9700 USDT |
19.2800 USDT |
19.3000 USDT |
| 2024-08-08 |
18.5125 USDT |
1,099,239.4900 |
16.5900 USDT |
16.3100 USDT |
16.6800 USDT |
20.1100 USDT |
| 2024-08-07 |
17.3925 USDT |
706,011.0600 |
17.4000 USDT |
16.3400 USDT |
16.7100 USDT |
16.6600 USDT |
| 2024-08-06 |
17.4599 USDT |
1,014,457.6100 |
16.4700 USDT |
16.4300 USDT |
17.1200 USDT |
17.5300 USDT |
| 2024-08-05 |
15.9828 USDT |
3,964,248.3000 |
18.5500 USDT |
14.1800 USDT |
15.3000 USDT |
16.5300 USDT |
| 2024-08-04 |
19.4799 USDT |
1,083,673.5200 |
20.6600 USDT |
18.0600 USDT |
18.8500 USDT |
18.4900 USDT |
| 2024-08-03 |
21.4522 USDT |
625,090.7800 |
22.2300 USDT |
20.3500 USDT |
20.7800 USDT |
20.7100 USDT |
| 2024-08-02 |
23.3297 USDT |
809,904.9100 |
24.2800 USDT |
22.0700 USDT |
22.3700 USDT |
22.2500 USDT |
| 2024-08-01 |
24.0288 USDT |
1,067,225.5600 |
25.4000 USDT |
22.6000 USDT |
23.1600 USDT |
24.2800 USDT |
| 2024-07-31 |
26.2319 USDT |
695,320.4500 |
26.4700 USDT |
25.1600 USDT |
25.6000 USDT |
25.4500 USDT |
| 2024-07-30 |
27.4111 USDT |
786,467.7600 |
27.5000 USDT |
26.1200 USDT |
26.6600 USDT |
26.6000 USDT |
| 2024-07-29 |
27.3773 USDT |
926,876.4500 |
26.5700 USDT |
26.4700 USDT |
26.7800 USDT |
27.6100 USDT |
| 2024-07-28 |
26.7465 USDT |
439,364.7200 |
26.7400 USDT |
26.0200 USDT |
26.2500 USDT |
26.6700 USDT |
| 2024-07-27 |
26.6204 USDT |
706,896.2100 |
27.0300 USDT |
25.9400 USDT |
26.4300 USDT |
26.7900 USDT |
| 2024-07-26 |
26.8199 USDT |
636,502.6200 |
26.4400 USDT |
26.0600 USDT |
26.5600 USDT |
27.0900 USDT |
| 2024-07-25 |
26.1572 USDT |
1,092,564.8100 |
27.3700 USDT |
25.4600 USDT |
25.9200 USDT |
26.3900 USDT |
| 2024-07-24 |
28.2651 USDT |
1,421,636.2600 |
29.7500 USDT |
26.8200 USDT |
27.2500 USDT |
27.2200 USDT |
| 2024-07-23 |
28.7899 USDT |
3,996,445.9000 |
25.6600 USDT |
25.6000 USDT |
26.7000 USDT |
29.0100 USDT |
| 2024-07-22 |
26.3940 USDT |
906,285.2000 |
27.3100 USDT |
25.5500 USDT |
26.0300 USDT |
25.8400 USDT |
| 2024-07-21 |
26.3639 USDT |
624,109.8400 |
26.4900 USDT |
25.3900 USDT |
26.0700 USDT |
27.2800 USDT |
| 2024-07-20 |
26.4334 USDT |
496,483.0400 |
26.6300 USDT |
26.0000 USDT |
26.3400 USDT |
26.4600 USDT |
| 2024-07-19 |
26.1099 USDT |
826,101.8300 |
26.0200 USDT |
25.3200 USDT |
25.7300 USDT |
26.5100 USDT |
| 2024-07-18 |
26.3351 USDT |
715,768.3300 |
26.1200 USDT |
25.4900 USDT |
25.9900 USDT |
26.1700 USDT |
| 2024-07-17 |
26.8959 USDT |
1,592,093.2500 |
27.1200 USDT |
26.0500 USDT |
26.3900 USDT |
26.1400 USDT |
| 2024-07-16 |
27.3057 USDT |
1,464,056.9400 |
28.5700 USDT |
26.3800 USDT |
26.9000 USDT |
27.2500 USDT |
| 2024-07-15 |
27.2137 USDT |
1,168,414.7300 |
26.3300 USDT |
26.2800 USDT |
26.7500 USDT |
28.3500 USDT |
| 2024-07-14 |
25.9243 USDT |
790,559.5400 |
25.3600 USDT |
25.2200 USDT |
25.6100 USDT |
26.4200 USDT |
| 2024-07-13 |
25.4475 USDT |
630,542.1900 |
25.6200 USDT |
24.8400 USDT |
25.0400 USDT |
25.6900 USDT |
| 2024-07-12 |
25.7672 USDT |
1,058,318.9500 |
25.7000 USDT |
24.9300 USDT |
25.2900 USDT |
25.3900 USDT |
| 2024-07-11 |
26.3629 USDT |
1,423,262.8100 |
27.1400 USDT |
25.5000 USDT |
25.8600 USDT |
25.8200 USDT |
| 2024-07-10 |
27.1811 USDT |
1,610,268.7400 |
27.6500 USDT |
26.5600 USDT |
27.0500 USDT |
27.1600 USDT |
| 2024-07-09 |
27.6800 USDT |
3,263,146.8000 |
26.9700 USDT |
25.8100 USDT |
26.1200 USDT |
27.0500 USDT |
| 2024-07-08 |
24.9635 USDT |
2,720,451.4100 |
23.3300 USDT |
22.3200 USDT |
23.0300 USDT |
27.0800 USDT |
| 2024-07-07 |
24.5614 USDT |
1,175,549.3600 |
26.1200 USDT |
23.5200 USDT |
24.0300 USDT |
23.6700 USDT |
| 2024-07-06 |
24.3844 USDT |
1,769,923.3800 |
22.8700 USDT |
22.5200 USDT |
23.0500 USDT |
26.3300 USDT |
| 2024-07-05 |
22.3955 USDT |
3,408,359.9800 |
22.5600 USDT |
20.1800 USDT |
21.8400 USDT |
23.0300 USDT |
| 2024-07-04 |
25.2156 USDT |
2,999,132.3300 |
25.1900 USDT |
23.2500 USDT |
23.4400 USDT |
23.3600 USDT |
| 2024-07-03 |
27.4812 USDT |
2,381,429.2200 |
30.9300 USDT |
25.1000 USDT |
25.4700 USDT |
25.2600 USDT |
| 2024-07-02 |
31.4473 USDT |
1,264,362.5300 |
31.7200 USDT |
30.1300 USDT |
30.8700 USDT |
31.0000 USDT |
| 2024-07-01 |
31.9987 USDT |
2,689,266.9900 |
30.6900 USDT |
30.5900 USDT |
31.5600 USDT |
31.6200 USDT |
| 2024-06-30 |
26.8825 USDT |
1,569,275.9800 |
25.7400 USDT |
24.9800 USDT |
25.4900 USDT |
29.1100 USDT |
| 2024-06-29 |
27.4297 USDT |
1,225,417.5200 |
27.0100 USDT |
26.2400 USDT |
26.3900 USDT |
26.2500 USDT |
| 2024-06-28 |
27.4206 USDT |
2,445,371.8500 |
27.1100 USDT |
26.4000 USDT |
27.0000 USDT |
26.9600 USDT |
| 2024-06-27 |
25.8827 USDT |
1,602,607.8500 |
24.2400 USDT |
24.1300 USDT |
24.4600 USDT |
26.8800 USDT |
| 2024-06-26 |
24.5243 USDT |
1,013,216.0500 |
24.7200 USDT |
23.5600 USDT |
23.8800 USDT |
24.1500 USDT |