Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
23.4102 USDT |
277,691.8800 |
23.7500 USDT |
22.7200 USDT |
22.9300 USDT |
23.2000 USDT |
| 2025-09-14 |
24.1174 USDT |
187,021.0500 |
24.6200 USDT |
23.5100 USDT |
23.6900 USDT |
23.9900 USDT |
| 2025-09-13 |
24.8295 USDT |
294,389.8800 |
25.0300 USDT |
24.2000 USDT |
24.4800 USDT |
24.6800 USDT |
| 2025-09-12 |
24.3576 USDT |
233,062.3800 |
24.2000 USDT |
23.9500 USDT |
24.1900 USDT |
24.6400 USDT |
| 2025-09-11 |
24.0281 USDT |
447,909.8300 |
23.3100 USDT |
23.2100 USDT |
23.4400 USDT |
24.1800 USDT |
| 2025-09-10 |
23.3478 USDT |
241,426.9700 |
22.8900 USDT |
22.7400 USDT |
22.9100 USDT |
23.3200 USDT |
| 2025-09-09 |
23.0954 USDT |
250,737.4600 |
23.0900 USDT |
22.6300 USDT |
22.7700 USDT |
22.8200 USDT |
| 2025-09-08 |
22.8505 USDT |
187,160.4300 |
22.4100 USDT |
22.2400 USDT |
22.3200 USDT |
23.1200 USDT |
| 2025-09-07 |
22.2221 USDT |
92,269.9300 |
22.0700 USDT |
22.0100 USDT |
22.1000 USDT |
22.5400 USDT |
| 2025-09-06 |
22.1308 USDT |
88,271.6000 |
22.3900 USDT |
21.9000 USDT |
22.0600 USDT |
22.0400 USDT |
| 2025-09-05 |
22.4615 USDT |
210,842.2600 |
22.1600 USDT |
21.9600 USDT |
22.1700 USDT |
22.3400 USDT |
| 2025-09-04 |
22.4259 USDT |
128,769.9500 |
22.9700 USDT |
21.9400 USDT |
22.0800 USDT |
22.2100 USDT |
| 2025-09-03 |
22.8057 USDT |
175,008.2000 |
22.5500 USDT |
22.2900 USDT |
22.4500 USDT |
22.9700 USDT |
| 2025-09-02 |
22.3363 USDT |
196,089.8400 |
22.0700 USDT |
21.9000 USDT |
22.0800 USDT |
22.5200 USDT |
| 2025-09-01 |
22.1629 USDT |
331,708.9800 |
22.4300 USDT |
21.5000 USDT |
21.8000 USDT |
21.7500 USDT |
| 2025-08-31 |
22.7260 USDT |
477,445.2500 |
23.2900 USDT |
22.0300 USDT |
22.7100 USDT |
22.5700 USDT |
| 2025-08-30 |
23.2314 USDT |
139,439.9300 |
23.2000 USDT |
22.7400 USDT |
23.0800 USDT |
23.2900 USDT |
| 2025-08-29 |
23.3985 USDT |
371,298.4000 |
24.3800 USDT |
22.8200 USDT |
23.0600 USDT |
23.2000 USDT |
| 2025-08-28 |
24.3202 USDT |
149,550.9300 |
24.2400 USDT |
23.8200 USDT |
24.0000 USDT |
24.4500 USDT |
| 2025-08-27 |
24.5029 USDT |
228,250.5700 |
24.5400 USDT |
24.1300 USDT |
24.3300 USDT |
24.5900 USDT |
| 2025-08-26 |
23.9773 USDT |
297,007.6500 |
23.6300 USDT |
23.3100 USDT |
23.7300 USDT |
24.5500 USDT |
| 2025-08-25 |
24.5939 USDT |
512,592.4700 |
26.1200 USDT |
23.3600 USDT |
23.6400 USDT |
23.5400 USDT |
| 2025-08-24 |
26.5271 USDT |
397,379.6600 |
26.9600 USDT |
25.7800 USDT |
25.9900 USDT |
25.8900 USDT |
| 2025-08-23 |
27.0736 USDT |
230,607.6900 |
27.5700 USDT |
26.6600 USDT |
26.9300 USDT |
26.9100 USDT |
| 2025-08-22 |
26.2167 USDT |
908,394.6100 |
24.4400 USDT |
23.7800 USDT |
24.3000 USDT |
27.5800 USDT |
| 2025-08-21 |
24.7681 USDT |
192,180.1200 |
25.3300 USDT |
24.2500 USDT |
24.5100 USDT |
24.5000 USDT |
| 2025-08-20 |
24.6663 USDT |
259,145.0500 |
24.0900 USDT |
23.8900 USDT |
24.3500 USDT |
25.3400 USDT |
| 2025-08-19 |
24.9048 USDT |
286,592.1700 |
25.3800 USDT |
24.2000 USDT |
24.5600 USDT |
24.4200 USDT |
| 2025-08-18 |
25.5473 USDT |
302,206.5100 |
26.5100 USDT |
24.9500 USDT |
25.2700 USDT |
25.5500 USDT |
| 2025-08-17 |
26.8326 USDT |
251,702.6800 |
26.4000 USDT |
26.1800 USDT |
26.3800 USDT |
26.4200 USDT |
| 2025-08-16 |
26.3096 USDT |
201,548.8600 |
26.2800 USDT |
25.8600 USDT |
26.1200 USDT |
26.4600 USDT |
| 2025-08-15 |
26.5219 USDT |
481,015.0000 |
26.5300 USDT |
25.5000 USDT |
25.8500 USDT |
26.2500 USDT |
| 2025-08-14 |
27.3815 USDT |
1,534,308.7400 |
29.7500 USDT |
26.0000 USDT |
26.4400 USDT |
26.0600 USDT |
| 2025-08-13 |
29.5384 USDT |
554,049.3300 |
29.6000 USDT |
28.9600 USDT |
29.4000 USDT |
29.7100 USDT |
| 2025-08-12 |
28.6541 USDT |
609,183.5900 |
27.8900 USDT |
27.4800 USDT |
27.8200 USDT |
29.4000 USDT |
| 2025-08-11 |
28.9293 USDT |
804,573.2800 |
29.4600 USDT |
27.5800 USDT |
27.9900 USDT |
27.7600 USDT |
| 2025-08-10 |
30.1775 USDT |
1,339,940.2500 |
29.6800 USDT |
28.6800 USDT |
29.1000 USDT |
29.3400 USDT |
| 2025-08-09 |
29.3887 USDT |
427,736.2600 |
28.1600 USDT |
28.0300 USDT |
28.2700 USDT |
29.9300 USDT |
| 2025-08-08 |
27.8870 USDT |
444,243.3000 |
27.8200 USDT |
27.3700 USDT |
27.6000 USDT |
28.2200 USDT |
| 2025-08-07 |
26.9032 USDT |
337,616.6300 |
26.2300 USDT |
25.9700 USDT |
26.0900 USDT |
27.7800 USDT |
| 2025-08-06 |
25.9644 USDT |
218,474.9500 |
25.9600 USDT |
25.2800 USDT |
25.4100 USDT |
26.2100 USDT |
| 2025-08-05 |
26.2241 USDT |
383,366.8600 |
27.0800 USDT |
25.3400 USDT |
25.8200 USDT |
25.9500 USDT |
| 2025-08-04 |
26.3052 USDT |
370,671.0800 |
25.4600 USDT |
25.4200 USDT |
26.0200 USDT |
27.0700 USDT |
| 2025-08-03 |
25.0311 USDT |
266,781.8700 |
24.4700 USDT |
24.0400 USDT |
24.6200 USDT |
25.5800 USDT |
| 2025-08-02 |
25.0574 USDT |
477,036.8800 |
25.2800 USDT |
24.2300 USDT |
24.6400 USDT |
24.4700 USDT |
| 2025-08-01 |
25.8249 USDT |
1,106,329.0200 |
26.7800 USDT |
24.7100 USDT |
25.5700 USDT |
25.1600 USDT |
| 2025-07-31 |
28.0456 USDT |
384,603.6600 |
28.2500 USDT |
26.8900 USDT |
27.3200 USDT |
26.9100 USDT |
| 2025-07-30 |
27.9287 USDT |
474,902.8700 |
28.6600 USDT |
26.8100 USDT |
27.9400 USDT |
28.1900 USDT |
| 2025-07-29 |
28.7494 USDT |
640,411.9700 |
28.9000 USDT |
27.9700 USDT |
28.3400 USDT |
28.5200 USDT |
| 2025-07-28 |
30.4710 USDT |
761,565.3300 |
31.1200 USDT |
28.6500 USDT |
29.0000 USDT |
28.8900 USDT |