Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
24.7261 USDT |
825,700.2600 |
25.2400 USDT |
23.8000 USDT |
24.0700 USDT |
24.0500 USDT |
| 2024-06-05 |
24.8451 USDT |
1,020,455.7100 |
25.0000 USDT |
23.7200 USDT |
24.1900 USDT |
25.3200 USDT |
| 2024-06-04 |
25.1289 USDT |
533,788.8100 |
25.1600 USDT |
24.7400 USDT |
25.0400 USDT |
25.0700 USDT |
| 2024-06-03 |
25.8764 USDT |
893,566.2200 |
26.4300 USDT |
25.2000 USDT |
25.2900 USDT |
25.2800 USDT |
| 2024-06-02 |
27.6308 USDT |
1,395,453.3200 |
28.4200 USDT |
25.9600 USDT |
26.2800 USDT |
26.5600 USDT |
| 2024-06-01 |
27.2667 USDT |
1,783,923.6700 |
25.8200 USDT |
25.4700 USDT |
25.9100 USDT |
28.5800 USDT |
| 2024-05-31 |
25.5466 USDT |
1,055,372.7400 |
25.5700 USDT |
24.6500 USDT |
25.1500 USDT |
25.9900 USDT |
| 2024-05-30 |
25.2838 USDT |
1,128,176.6700 |
24.6600 USDT |
24.3000 USDT |
25.0300 USDT |
25.7100 USDT |
| 2024-05-29 |
25.5384 USDT |
1,028,437.7700 |
25.9700 USDT |
24.4900 USDT |
24.9400 USDT |
24.9100 USDT |
| 2024-05-28 |
26.3040 USDT |
3,596,708.1700 |
25.0600 USDT |
23.9300 USDT |
24.8600 USDT |
26.0900 USDT |
| 2024-05-27 |
26.1967 USDT |
2,310,563.6900 |
25.7800 USDT |
24.9200 USDT |
25.1900 USDT |
25.0900 USDT |
| 2024-05-26 |
25.7689 USDT |
2,787,459.3900 |
22.9000 USDT |
22.8600 USDT |
23.4300 USDT |
25.9200 USDT |
| 2024-05-25 |
23.8618 USDT |
1,349,448.3900 |
23.4900 USDT |
22.6800 USDT |
22.8600 USDT |
22.9800 USDT |
| 2024-05-24 |
23.7047 USDT |
2,310,543.9800 |
24.0100 USDT |
22.2200 USDT |
22.6500 USDT |
23.5700 USDT |
| 2024-05-23 |
23.3157 USDT |
5,202,180.7900 |
21.9100 USDT |
20.8000 USDT |
21.8100 USDT |
24.4800 USDT |
| 2024-05-22 |
21.6041 USDT |
2,539,321.0200 |
21.4600 USDT |
20.7200 USDT |
21.1700 USDT |
21.9900 USDT |
| 2024-05-21 |
20.4213 USDT |
6,296,314.7400 |
17.6600 USDT |
17.3100 USDT |
17.9000 USDT |
21.4700 USDT |
| 2024-05-20 |
16.5277 USDT |
1,238,769.2400 |
14.3500 USDT |
14.0900 USDT |
14.3800 USDT |
17.5100 USDT |
| 2024-05-19 |
14.7777 USDT |
249,708.1000 |
15.2200 USDT |
14.2200 USDT |
14.4000 USDT |
14.3300 USDT |
| 2024-05-18 |
15.0341 USDT |
313,706.2900 |
14.7900 USDT |
14.6500 USDT |
14.8000 USDT |
15.2200 USDT |
| 2024-05-17 |
14.7458 USDT |
588,064.0700 |
14.1000 USDT |
13.8800 USDT |
14.1000 USDT |
14.8300 USDT |
| 2024-05-16 |
14.1750 USDT |
248,786.7100 |
14.3700 USDT |
13.7300 USDT |
14.0700 USDT |
14.0400 USDT |
| 2024-05-15 |
13.8206 USDT |
312,547.8700 |
13.3500 USDT |
13.2500 USDT |
13.4600 USDT |
14.3800 USDT |
| 2024-05-14 |
13.6652 USDT |
326,437.0300 |
13.8200 USDT |
13.3000 USDT |
13.3900 USDT |
13.3400 USDT |
| 2024-05-13 |
13.6426 USDT |
517,037.3800 |
13.8400 USDT |
13.1200 USDT |
13.3600 USDT |
13.8000 USDT |
| 2024-05-12 |
13.9570 USDT |
163,506.6600 |
13.9400 USDT |
13.7700 USDT |
13.8800 USDT |
13.8500 USDT |
| 2024-05-11 |
14.0306 USDT |
184,350.8400 |
13.8300 USDT |
13.8100 USDT |
13.9200 USDT |
13.9900 USDT |
| 2024-05-10 |
14.0861 USDT |
349,839.7000 |
14.5500 USDT |
13.5200 USDT |
13.8100 USDT |
13.8900 USDT |
| 2024-05-09 |
14.2774 USDT |
285,194.8100 |
14.2300 USDT |
13.8400 USDT |
14.1100 USDT |
14.5800 USDT |
| 2024-05-08 |
14.2606 USDT |
312,089.4500 |
14.3400 USDT |
13.9300 USDT |
14.1300 USDT |
14.3300 USDT |
| 2024-05-07 |
14.6903 USDT |
360,112.5800 |
14.8100 USDT |
14.2700 USDT |
14.4600 USDT |
14.4200 USDT |