Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
23.9319 USDT |
1,271,985.7500 |
23.8900 USDT |
22.5700 USDT |
23.0000 USDT |
24.7500 USDT |
| 2024-06-24 |
22.6092 USDT |
1,729,034.0600 |
23.2400 USDT |
21.2200 USDT |
22.3100 USDT |
23.8600 USDT |
| 2024-06-23 |
24.2412 USDT |
1,222,925.5400 |
25.0700 USDT |
22.8900 USDT |
23.5100 USDT |
23.2300 USDT |
| 2024-06-22 |
25.6599 USDT |
691,367.9100 |
26.8600 USDT |
25.0000 USDT |
25.1800 USDT |
25.0900 USDT |
| 2024-06-21 |
26.4415 USDT |
1,704,207.0900 |
26.0500 USDT |
25.1700 USDT |
25.8100 USDT |
26.6600 USDT |
| 2024-06-20 |
26.1634 USDT |
2,055,724.8700 |
26.9100 USDT |
24.8000 USDT |
25.4300 USDT |
26.2800 USDT |
| 2024-06-19 |
26.4817 USDT |
3,167,198.2900 |
25.2300 USDT |
24.7700 USDT |
25.8500 USDT |
27.2200 USDT |
| 2024-06-18 |
22.6262 USDT |
2,945,898.3700 |
22.7000 USDT |
20.0500 USDT |
21.9900 USDT |
25.2900 USDT |
| 2024-06-17 |
23.2050 USDT |
1,830,931.5200 |
24.3600 USDT |
21.9900 USDT |
22.5700 USDT |
22.8300 USDT |
| 2024-06-16 |
23.6055 USDT |
1,134,683.8200 |
23.5100 USDT |
22.5600 USDT |
23.1000 USDT |
24.0800 USDT |
| 2024-06-15 |
22.7581 USDT |
1,697,861.9900 |
21.6000 USDT |
21.3400 USDT |
21.8900 USDT |
23.6000 USDT |
| 2024-06-14 |
20.8394 USDT |
2,115,507.4600 |
19.6800 USDT |
19.4900 USDT |
19.8600 USDT |
21.2800 USDT |
| 2024-06-13 |
20.0402 USDT |
921,058.5900 |
20.8000 USDT |
19.3500 USDT |
19.7400 USDT |
19.7900 USDT |
| 2024-06-12 |
20.5677 USDT |
951,880.4600 |
19.3500 USDT |
18.7400 USDT |
19.2900 USDT |
20.7000 USDT |
| 2024-06-11 |
19.7431 USDT |
1,054,717.7800 |
20.1700 USDT |
18.9400 USDT |
19.5600 USDT |
19.4700 USDT |
| 2024-06-10 |
20.4622 USDT |
650,344.8500 |
20.9400 USDT |
19.9900 USDT |
20.3100 USDT |
20.2200 USDT |
| 2024-06-09 |
21.1441 USDT |
350,937.2900 |
21.4200 USDT |
20.8500 USDT |
21.0300 USDT |
20.9400 USDT |
| 2024-06-08 |
21.7763 USDT |
509,820.5400 |
21.8100 USDT |
21.0700 USDT |
21.3700 USDT |
21.2500 USDT |
| 2024-06-07 |
22.7870 USDT |
1,286,050.3900 |
24.0300 USDT |
20.0000 USDT |
21.9800 USDT |
21.8200 USDT |