Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
21.6979 USDT |
1,044,875.6700 |
22.4800 USDT |
20.7200 USDT |
21.1700 USDT |
21.3600 USDT |
| 2024-03-17 |
21.6430 USDT |
1,023,978.0100 |
21.6800 USDT |
20.2500 USDT |
20.9000 USDT |
22.5100 USDT |
| 2024-03-16 |
22.5007 USDT |
1,225,878.2000 |
22.9900 USDT |
21.1200 USDT |
21.6700 USDT |
21.5200 USDT |
| 2024-03-15 |
22.8201 USDT |
1,720,931.1900 |
24.7400 USDT |
21.1400 USDT |
22.4100 USDT |
22.9800 USDT |
| 2024-03-14 |
24.5946 USDT |
1,574,907.8300 |
25.8800 USDT |
23.4600 USDT |
24.2800 USDT |
24.6900 USDT |
| 2024-03-13 |
26.3048 USDT |
2,091,291.9600 |
25.5900 USDT |
24.8900 USDT |
25.4500 USDT |
25.8100 USDT |
| 2024-03-12 |
25.0091 USDT |
1,590,147.2000 |
26.0700 USDT |
23.3600 USDT |
24.7400 USDT |
25.1200 USDT |
| 2024-03-11 |
25.3416 USDT |
1,485,974.8300 |
26.0600 USDT |
24.0000 USDT |
25.1100 USDT |
25.7700 USDT |
| 2024-03-10 |
25.8037 USDT |
1,949,916.2200 |
25.1700 USDT |
24.6500 USDT |
25.0600 USDT |
25.7500 USDT |
| 2024-03-09 |
25.2006 USDT |
950,874.2400 |
24.9500 USDT |
24.6900 USDT |
25.0600 USDT |
25.1800 USDT |
| 2024-03-08 |
25.4318 USDT |
1,485,251.0800 |
25.3600 USDT |
23.4900 USDT |
24.7900 USDT |
25.1100 USDT |
| 2024-03-07 |
25.1608 USDT |
1,605,161.2800 |
25.8700 USDT |
24.3200 USDT |
24.7600 USDT |
25.3500 USDT |
| 2024-03-06 |
26.2346 USDT |
2,978,149.6400 |
25.2400 USDT |
25.0000 USDT |
25.6100 USDT |
25.8000 USDT |
| 2024-03-05 |
26.9912 USDT |
9,177,459.4200 |
21.6800 USDT |
20.8000 USDT |
21.7300 USDT |
25.0600 USDT |
| 2024-03-04 |
21.6900 USDT |
1,649,000.0100 |
22.2700 USDT |
20.7100 USDT |
21.3600 USDT |
21.7200 USDT |
| 2024-03-03 |
22.3885 USDT |
1,316,724.6900 |
22.7000 USDT |
20.5700 USDT |
21.9200 USDT |
22.1700 USDT |
| 2024-03-02 |
22.1349 USDT |
1,218,779.1000 |
21.5200 USDT |
21.2700 USDT |
21.7600 USDT |
22.6600 USDT |
| 2024-03-01 |
21.2697 USDT |
759,397.4300 |
20.9400 USDT |
20.7800 USDT |
21.0700 USDT |
21.5100 USDT |
| 2024-02-29 |
22.0244 USDT |
1,661,713.7400 |
21.1600 USDT |
20.5000 USDT |
21.0400 USDT |
21.0300 USDT |
| 2024-02-28 |
21.8515 USDT |
2,194,669.0500 |
22.1700 USDT |
18.7200 USDT |
20.9000 USDT |
21.2000 USDT |
| 2024-02-27 |
22.1807 USDT |
944,501.2800 |
22.1500 USDT |
21.4900 USDT |
21.9800 USDT |
22.1500 USDT |
| 2024-02-26 |
22.0963 USDT |
890,848.1900 |
22.7100 USDT |
21.3200 USDT |
21.7200 USDT |
22.1300 USDT |
| 2024-02-25 |
21.8590 USDT |
826,073.2800 |
21.4900 USDT |
21.2700 USDT |
21.5600 USDT |
22.2300 USDT |
| 2024-02-24 |
21.3801 USDT |
658,002.7000 |
20.9700 USDT |
20.4800 USDT |
20.9200 USDT |
21.4900 USDT |
| 2024-02-23 |
21.0557 USDT |
995,051.3800 |
21.4000 USDT |
20.4300 USDT |
21.0400 USDT |
20.8600 USDT |
| 2024-02-22 |
21.9969 USDT |
961,560.1800 |
22.3800 USDT |
21.3400 USDT |
21.6100 USDT |
21.4500 USDT |
| 2024-02-21 |
22.4828 USDT |
1,085,815.7500 |
22.9700 USDT |
21.5100 USDT |
21.9700 USDT |
22.3300 USDT |
| 2024-02-20 |
22.9085 USDT |
1,414,329.8300 |
23.7600 USDT |
21.7600 USDT |
22.3600 USDT |
22.9400 USDT |
| 2024-02-19 |
23.5311 USDT |
1,827,013.3000 |
22.4800 USDT |
22.2200 USDT |
22.5800 USDT |
23.7500 USDT |
| 2024-02-18 |
22.0704 USDT |
841,848.0900 |
22.1000 USDT |
21.5500 USDT |
21.8200 USDT |
22.5000 USDT |
| 2024-02-17 |
21.8272 USDT |
646,840.5300 |
22.2800 USDT |
21.2000 USDT |
21.7600 USDT |
22.1200 USDT |
| 2024-02-16 |
22.7101 USDT |
1,277,196.5100 |
23.7900 USDT |
21.3500 USDT |
21.9500 USDT |
22.2700 USDT |
| 2024-02-15 |
23.5112 USDT |
1,087,745.9700 |
23.4400 USDT |
22.8200 USDT |
23.2300 USDT |
23.8900 USDT |
| 2024-02-14 |
23.4152 USDT |
1,576,561.9700 |
22.2600 USDT |
21.8900 USDT |
22.2800 USDT |
23.2800 USDT |
| 2024-02-13 |
22.3967 USDT |
1,450,764.0500 |
22.5800 USDT |
21.5600 USDT |
22.1200 USDT |
22.0500 USDT |
| 2024-02-12 |
22.2215 USDT |
1,536,159.9100 |
21.4200 USDT |
21.2200 USDT |
21.4000 USDT |
22.4300 USDT |
| 2024-02-11 |
21.9879 USDT |
844,944.9400 |
22.2200 USDT |
21.1600 USDT |
21.3500 USDT |
21.3200 USDT |
| 2024-02-10 |
22.3125 USDT |
1,500,718.3000 |
21.1000 USDT |
21.0200 USDT |
21.3500 USDT |
22.2800 USDT |
| 2024-02-09 |
21.1784 USDT |
1,335,860.8800 |
20.4300 USDT |
20.4000 USDT |
20.7200 USDT |
21.1100 USDT |
| 2024-02-08 |
21.1663 USDT |
1,541,282.6300 |
21.4100 USDT |
20.3000 USDT |
20.5600 USDT |
20.4500 USDT |
| 2024-02-07 |
21.7848 USDT |
2,793,583.7400 |
22.3000 USDT |
20.5400 USDT |
20.9500 USDT |
21.7200 USDT |
| 2024-02-06 |
21.8238 USDT |
3,483,605.2300 |
20.2000 USDT |
19.7800 USDT |
20.5000 USDT |
22.3200 USDT |
| 2024-02-05 |
19.2766 USDT |
2,393,612.9800 |
17.9600 USDT |
17.4800 USDT |
17.8500 USDT |
20.1100 USDT |
| 2024-02-04 |
17.8736 USDT |
743,511.3700 |
17.4300 USDT |
17.0200 USDT |
17.1900 USDT |
17.8900 USDT |
| 2024-02-03 |
17.6098 USDT |
312,627.0100 |
17.8000 USDT |
17.1800 USDT |
17.4200 USDT |
17.4600 USDT |
| 2024-02-02 |
17.6402 USDT |
499,089.1300 |
17.5200 USDT |
17.3100 USDT |
17.5800 USDT |
17.7100 USDT |
| 2024-02-01 |
17.4848 USDT |
661,386.0600 |
17.8200 USDT |
17.0900 USDT |
17.3500 USDT |
17.5200 USDT |
| 2024-01-31 |
18.5690 USDT |
1,031,292.6900 |
19.1800 USDT |
17.6100 USDT |
17.9000 USDT |
17.8500 USDT |
| 2024-01-30 |
19.6287 USDT |
1,635,744.4600 |
19.9400 USDT |
18.6700 USDT |
18.8600 USDT |
19.5900 USDT |
| 2024-01-29 |
18.9454 USDT |
915,369.9200 |
18.4900 USDT |
18.2600 USDT |
18.5500 USDT |
19.5400 USDT |