Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |