Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
19.1708 USDT |
922,014.6900 |
19.6400 USDT |
18.3900 USDT |
18.6000 USDT |
18.5600 USDT |
| 2024-01-27 |
19.5099 USDT |
976,194.7400 |
19.5900 USDT |
19.1000 USDT |
19.3400 USDT |
19.6400 USDT |
| 2024-01-26 |
19.5804 USDT |
2,637,860.2100 |
17.8800 USDT |
17.6500 USDT |
18.1000 USDT |
19.5800 USDT |
| 2024-01-25 |
17.8257 USDT |
2,001,309.2700 |
18.3200 USDT |
16.9000 USDT |
17.3000 USDT |
17.9600 USDT |
| 2024-01-24 |
17.2213 USDT |
2,191,833.1300 |
16.6200 USDT |
16.0600 USDT |
16.3300 USDT |
18.0600 USDT |
| 2024-01-23 |
16.3995 USDT |
1,814,071.8300 |
17.4200 USDT |
15.4900 USDT |
15.9600 USDT |
16.5300 USDT |
| 2024-01-22 |
18.0357 USDT |
1,751,390.4500 |
18.4400 USDT |
17.0000 USDT |
17.5600 USDT |
17.5400 USDT |
| 2024-01-21 |
19.1044 USDT |
949,705.6800 |
18.9700 USDT |
18.4600 USDT |
18.5700 USDT |
18.5600 USDT |
| 2024-01-20 |
18.9750 USDT |
947,674.9700 |
20.0200 USDT |
18.3000 USDT |
18.5500 USDT |
19.0600 USDT |
| 2024-01-19 |
19.6649 USDT |
2,520,393.3900 |
21.1200 USDT |
18.4100 USDT |
19.1300 USDT |
19.9400 USDT |
| 2024-01-18 |
21.6338 USDT |
1,726,265.1300 |
21.9900 USDT |
20.7300 USDT |
21.3200 USDT |
21.1300 USDT |
| 2024-01-17 |
22.8793 USDT |
2,204,070.8600 |
23.2900 USDT |
21.3700 USDT |
21.7300 USDT |
22.0800 USDT |
| 2024-01-16 |
22.3163 USDT |
2,692,740.3200 |
23.4600 USDT |
21.3300 USDT |
21.9000 USDT |
23.0500 USDT |
| 2024-01-15 |
24.1872 USDT |
2,453,215.4600 |
23.7000 USDT |
23.2400 USDT |
23.5400 USDT |
23.4100 USDT |
| 2024-01-14 |
25.5149 USDT |
4,565,995.3300 |
23.2300 USDT |
23.1400 USDT |
23.7300 USDT |
23.9000 USDT |
| 2024-01-13 |
23.5609 USDT |
3,910,978.5400 |
23.6500 USDT |
21.8800 USDT |
23.2200 USDT |
23.4100 USDT |
| 2024-01-12 |
23.8632 USDT |
8,834,419.4700 |
24.3400 USDT |
20.6500 USDT |
21.4000 USDT |
23.7400 USDT |
| 2024-01-11 |
21.7577 USDT |
12,082,019.3500 |
17.7100 USDT |
17.4000 USDT |
18.2200 USDT |
24.5900 USDT |
| 2024-01-10 |
15.6506 USDT |
6,839,510.3400 |
13.0800 USDT |
13.0000 USDT |
14.3000 USDT |
18.0900 USDT |
| 2024-01-09 |
13.1187 USDT |
2,822,094.7300 |
13.5100 USDT |
12.1100 USDT |
12.4100 USDT |
13.0400 USDT |
| 2024-01-08 |
13.3066 USDT |
4,966,052.1100 |
11.7900 USDT |
11.5100 USDT |
11.8700 USDT |
13.4600 USDT |
| 2024-01-07 |
12.7235 USDT |
2,428,706.8500 |
13.0000 USDT |
11.6400 USDT |
12.0600 USDT |
11.7200 USDT |
| 2024-01-06 |
13.2583 USDT |
3,382,206.2900 |
14.3200 USDT |
12.2300 USDT |
12.8500 USDT |
12.9900 USDT |
| 2024-01-05 |
14.3308 USDT |
4,499,769.7700 |
15.0600 USDT |
13.3700 USDT |
13.7400 USDT |
13.8500 USDT |
| 2024-01-04 |
14.2266 USDT |
9,783,224.5700 |
12.7400 USDT |
11.8100 USDT |
12.6200 USDT |
14.4200 USDT |
| 2024-01-03 |
12.5054 USDT |
13,991,018.1200 |
10.2600 USDT |
8.0000 USDT |
10.2000 USDT |
12.8900 USDT |
| 2024-01-02 |
10.1988 USDT |
679,366.4300 |
10.1900 USDT |
9.8600 USDT |
10.0300 USDT |
10.1900 USDT |
| 2024-01-01 |
9.7870 USDT |
644,091.1300 |
9.6800 USDT |
9.4400 USDT |
9.5800 USDT |
10.1700 USDT |
| 2023-12-31 |
9.9191 USDT |
559,182.2000 |
9.8400 USDT |
9.4100 USDT |
9.7900 USDT |
9.6400 USDT |
| 2023-12-30 |
10.0005 USDT |
827,161.8100 |
9.8800 USDT |
9.7700 USDT |
9.9000 USDT |
9.8500 USDT |
| 2023-12-29 |
10.0730 USDT |
928,905.0200 |
10.1600 USDT |
9.5700 USDT |
9.8000 USDT |
9.8200 USDT |
| 2023-12-28 |
10.4134 USDT |
1,446,285.4500 |
10.3400 USDT |
10.0100 USDT |
10.2700 USDT |
10.3000 USDT |
| 2023-12-27 |
10.2414 USDT |
1,378,010.6100 |
10.3200 USDT |
9.6200 USDT |
9.8500 USDT |
10.3500 USDT |
| 2023-12-26 |
10.2442 USDT |
2,601,332.2200 |
9.8000 USDT |
9.2500 USDT |
9.7700 USDT |
10.2500 USDT |
| 2023-12-25 |
9.8090 USDT |
1,790,893.9000 |
9.3600 USDT |
9.2800 USDT |
9.5200 USDT |
9.8200 USDT |
| 2023-12-24 |
9.1528 USDT |
1,313,473.7000 |
9.1200 USDT |
8.8600 USDT |
9.0300 USDT |
9.3400 USDT |
| 2023-12-23 |
8.9255 USDT |
843,073.9000 |
8.9500 USDT |
8.6100 USDT |
8.7300 USDT |
9.1000 USDT |
| 2023-12-22 |
8.7467 USDT |
1,000,291.0500 |
8.5600 USDT |
8.4800 USDT |
8.5900 USDT |
8.9400 USDT |
| 2023-12-21 |
8.4816 USDT |
660,550.2200 |
8.5100 USDT |
8.2500 USDT |
8.4400 USDT |
8.5500 USDT |
| 2023-12-20 |
8.4336 USDT |
547,827.1800 |
8.1400 USDT |
8.1000 USDT |
8.2300 USDT |
8.4900 USDT |
| 2023-12-19 |
8.3076 USDT |
554,523.1300 |
8.3400 USDT |
8.0900 USDT |
8.1600 USDT |
8.1500 USDT |
| 2023-12-18 |
8.2002 USDT |
824,749.7900 |
8.5900 USDT |
7.8300 USDT |
8.0600 USDT |
8.3300 USDT |
| 2023-12-17 |
8.6869 USDT |
694,470.6900 |
8.8000 USDT |
8.5100 USDT |
8.6400 USDT |
8.6200 USDT |
| 2023-12-16 |
8.7324 USDT |
786,219.7000 |
8.5000 USDT |
8.3200 USDT |
8.5400 USDT |
8.8600 USDT |
| 2023-12-15 |
8.7545 USDT |
522,437.9100 |
9.0500 USDT |
8.4600 USDT |
8.6100 USDT |
8.4900 USDT |
| 2023-12-14 |
8.9341 USDT |
484,774.2100 |
8.8700 USDT |
8.6000 USDT |
8.9100 USDT |
9.0900 USDT |
| 2023-12-13 |
8.5917 USDT |
590,896.8000 |
8.8500 USDT |
8.2100 USDT |
8.4500 USDT |
8.8500 USDT |
| 2023-12-12 |
8.8581 USDT |
525,725.5300 |
8.8000 USDT |
8.6000 USDT |
8.7400 USDT |
8.8200 USDT |
| 2023-12-11 |
8.9041 USDT |
1,116,975.0600 |
9.6900 USDT |
8.2000 USDT |
8.7200 USDT |
8.8000 USDT |
| 2023-12-10 |
9.7132 USDT |
571,223.4600 |
9.6200 USDT |
9.4600 USDT |
9.5900 USDT |
9.6600 USDT |