Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
17.6597 USDT |
413,318.2100 |
18.0400 USDT |
17.3400 USDT |
17.4900 USDT |
17.5100 USDT |
| 2024-09-13 |
17.6743 USDT |
502,207.9800 |
17.5100 USDT |
17.1800 USDT |
17.3900 USDT |
18.1200 USDT |
| 2024-09-12 |
17.4850 USDT |
604,780.7300 |
17.2900 USDT |
17.2000 USDT |
17.4300 USDT |
17.5000 USDT |
| 2024-09-11 |
17.0827 USDT |
637,677.2800 |
17.6700 USDT |
16.5700 USDT |
16.8600 USDT |
17.3400 USDT |
| 2024-09-10 |
17.3119 USDT |
931,098.5900 |
16.8500 USDT |
16.5100 USDT |
16.6500 USDT |
17.6400 USDT |
| 2024-09-09 |
16.5786 USDT |
498,116.2300 |
16.3600 USDT |
16.1600 USDT |
16.3800 USDT |
16.9100 USDT |
| 2024-09-08 |
16.2076 USDT |
280,336.1400 |
15.9600 USDT |
15.7600 USDT |
15.9300 USDT |
16.6700 USDT |
| 2024-09-07 |
15.9510 USDT |
235,653.0900 |
15.7400 USDT |
15.5900 USDT |
15.7000 USDT |
15.9100 USDT |
| 2024-09-06 |
16.2486 USDT |
688,009.3500 |
16.5500 USDT |
15.1100 USDT |
15.5700 USDT |
15.6400 USDT |
| 2024-09-05 |
16.8001 USDT |
243,354.8100 |
17.0500 USDT |
16.4600 USDT |
16.6200 USDT |
16.5800 USDT |
| 2024-09-04 |
16.6679 USDT |
372,339.9100 |
16.6300 USDT |
15.7800 USDT |
16.4700 USDT |
17.0100 USDT |
| 2024-09-03 |
17.2908 USDT |
402,001.3600 |
17.7200 USDT |
16.7000 USDT |
16.8300 USDT |
16.7900 USDT |
| 2024-09-02 |
17.3468 USDT |
285,966.9900 |
16.8200 USDT |
16.7400 USDT |
16.9700 USDT |
17.7100 USDT |
| 2024-09-01 |
17.4386 USDT |
305,850.7800 |
17.7200 USDT |
16.9400 USDT |
17.4200 USDT |
16.9800 USDT |
| 2024-08-31 |
17.9518 USDT |
122,525.9700 |
18.1200 USDT |
17.6000 USDT |
17.7200 USDT |
17.7300 USDT |
| 2024-08-30 |
17.9026 USDT |
327,454.0900 |
18.3000 USDT |
17.3200 USDT |
17.7500 USDT |
18.1000 USDT |
| 2024-08-29 |
18.6064 USDT |
353,384.1200 |
18.3300 USDT |
18.0600 USDT |
18.3000 USDT |
18.3000 USDT |
| 2024-08-28 |
18.2270 USDT |
684,902.9600 |
18.2800 USDT |
17.7300 USDT |
18.0800 USDT |
18.3600 USDT |
| 2024-08-27 |
19.2491 USDT |
582,142.3300 |
20.0600 USDT |
17.6800 USDT |
18.2700 USDT |
18.2400 USDT |
| 2024-08-26 |
20.6642 USDT |
529,062.4300 |
21.2800 USDT |
19.9300 USDT |
20.2100 USDT |
20.1800 USDT |
| 2024-08-25 |
21.3956 USDT |
428,561.1800 |
22.1800 USDT |
20.7100 USDT |
21.1600 USDT |
21.4800 USDT |
| 2024-08-24 |
22.0067 USDT |
677,592.6700 |
21.7900 USDT |
21.4400 USDT |
21.6500 USDT |
21.9200 USDT |
| 2024-08-23 |
20.9385 USDT |
826,147.0800 |
19.9000 USDT |
19.8400 USDT |
19.9800 USDT |
22.0900 USDT |
| 2024-08-22 |
19.6181 USDT |
367,557.7300 |
19.3600 USDT |
19.0600 USDT |
19.4100 USDT |
19.8800 USDT |
| 2024-08-21 |
18.9410 USDT |
369,561.5400 |
18.7900 USDT |
18.2500 USDT |
18.6600 USDT |
19.4800 USDT |
| 2024-08-20 |
19.1015 USDT |
556,605.0500 |
18.8900 USDT |
18.4200 USDT |
18.7200 USDT |
18.8300 USDT |
| 2024-08-19 |
18.5532 USDT |
410,792.5000 |
18.3900 USDT |
18.0800 USDT |
18.4100 USDT |
18.9200 USDT |
| 2024-08-18 |
18.7305 USDT |
397,412.9900 |
18.3100 USDT |
18.0200 USDT |
18.1700 USDT |
18.5600 USDT |
| 2024-08-17 |
18.1028 USDT |
190,351.4800 |
18.0100 USDT |
17.8400 USDT |
17.9500 USDT |
18.2500 USDT |
| 2024-08-16 |
18.1172 USDT |
396,691.0100 |
18.3600 USDT |
17.5400 USDT |
17.9400 USDT |
18.0000 USDT |
| 2024-08-15 |
18.6145 USDT |
548,374.3200 |
19.1700 USDT |
17.8800 USDT |
18.1000 USDT |
18.4400 USDT |
| 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 |