Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
15.4601 USDT |
570,205.3600 |
15.7700 USDT |
14.7900 USDT |
14.9100 USDT |
14.8200 USDT |
| 2024-05-05 |
15.5429 USDT |
384,244.5800 |
15.4800 USDT |
15.0900 USDT |
15.2400 USDT |
15.7800 USDT |
| 2024-05-04 |
15.5965 USDT |
245,418.1800 |
15.6900 USDT |
15.3200 USDT |
15.5400 USDT |
15.4900 USDT |
| 2024-05-03 |
15.1784 USDT |
346,245.6700 |
14.9300 USDT |
14.6800 USDT |
14.8400 USDT |
15.7000 USDT |
| 2024-05-02 |
14.6869 USDT |
352,748.5100 |
14.5000 USDT |
14.0000 USDT |
14.3300 USDT |
15.0500 USDT |
| 2024-05-01 |
14.2995 USDT |
682,149.5200 |
14.6100 USDT |
13.6800 USDT |
14.1100 USDT |
14.5300 USDT |
| 2024-04-30 |
15.0874 USDT |
641,258.9700 |
16.5600 USDT |
14.1400 USDT |
14.4000 USDT |
14.5400 USDT |
| 2024-04-29 |
16.1131 USDT |
643,044.2200 |
16.2700 USDT |
15.5900 USDT |
16.0300 USDT |
16.7200 USDT |
| 2024-04-28 |
16.7702 USDT |
1,282,184.3200 |
16.6100 USDT |
16.0800 USDT |
16.4000 USDT |
16.1100 USDT |
| 2024-04-27 |
15.1323 USDT |
760,795.1200 |
14.6100 USDT |
13.8300 USDT |
14.5200 USDT |
16.0200 USDT |
| 2024-04-26 |
14.5644 USDT |
389,399.7400 |
14.6500 USDT |
14.2400 USDT |
14.5300 USDT |
14.6100 USDT |
| 2024-04-25 |
14.5248 USDT |
422,862.2600 |
14.7500 USDT |
14.1100 USDT |
14.4500 USDT |
14.6700 USDT |
| 2024-04-24 |
15.3878 USDT |
486,903.3400 |
15.4200 USDT |
14.4800 USDT |
14.7100 USDT |
14.6400 USDT |
| 2024-04-23 |
15.7818 USDT |
577,465.4200 |
15.8000 USDT |
15.2900 USDT |
15.4500 USDT |
15.4300 USDT |
| 2024-04-22 |
15.4761 USDT |
596,736.7800 |
14.9600 USDT |
14.8600 USDT |
15.0800 USDT |
15.9400 USDT |
| 2024-04-21 |
15.0143 USDT |
256,238.7700 |
15.3500 USDT |
14.6300 USDT |
14.9100 USDT |
14.9600 USDT |
| 2024-04-20 |
14.6560 USDT |
382,889.4700 |
13.8600 USDT |
13.6900 USDT |
13.9600 USDT |
15.3000 USDT |
| 2024-04-19 |
13.5023 USDT |
584,025.8700 |
13.4600 USDT |
12.3300 USDT |
12.8100 USDT |
13.8500 USDT |
| 2024-04-18 |
13.4187 USDT |
441,617.0500 |
13.2800 USDT |
12.9100 USDT |
13.2600 USDT |
13.5500 USDT |