Identifier on Binance US: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
22.6645 USDT |
145.8000 ENS |
21.8600 USDT |
21.6400 USDT |
21.8600 USDT |
22.6200 USDT |
| 2025-05-08 |
20.0820 USDT |
234.6900 ENS |
18.0700 USDT |
17.9100 USDT |
18.0700 USDT |
21.2000 USDT |
| 2025-05-07 |
17.6936 USDT |
132.7300 ENS |
17.6200 USDT |
17.3600 USDT |
17.3600 USDT |
17.9300 USDT |
| 2025-05-06 |
17.1487 USDT |
85.9200 ENS |
17.6900 USDT |
16.7100 USDT |
16.7900 USDT |
17.5500 USDT |
| 2025-05-05 |
17.4522 USDT |
120.6900 ENS |
17.8200 USDT |
17.3000 USDT |
17.4100 USDT |
17.8000 USDT |
| 2025-05-04 |
19.0514 USDT |
284.6900 ENS |
19.0000 USDT |
17.9100 USDT |
17.9200 USDT |
17.9200 USDT |
| 2025-05-03 |
18.7058 USDT |
57.0200 ENS |
18.5300 USDT |
17.9500 USDT |
18.4200 USDT |
18.8800 USDT |
| 2025-05-02 |
18.9630 USDT |
181.9500 ENS |
18.6900 USDT |
18.2900 USDT |
18.4500 USDT |
18.5300 USDT |
| 2025-05-01 |
18.8651 USDT |
138.9400 ENS |
18.6100 USDT |
18.3200 USDT |
18.4800 USDT |
18.8400 USDT |
| 2025-04-30 |
17.8602 USDT |
66.0500 ENS |
18.1700 USDT |
17.1900 USDT |
17.5900 USDT |
18.6100 USDT |
| 2025-04-29 |
18.5102 USDT |
75.5600 ENS |
18.2300 USDT |
18.0100 USDT |
18.0100 USDT |
18.1200 USDT |
| 2025-04-28 |
18.0093 USDT |
79.8000 ENS |
18.5400 USDT |
17.5700 USDT |
17.7500 USDT |
18.0800 USDT |
| 2025-04-27 |
19.4101 USDT |
284.9900 ENS |
18.3000 USDT |
18.1700 USDT |
18.3400 USDT |
18.1700 USDT |
| 2025-04-26 |
18.4035 USDT |
142.1200 ENS |
18.4700 USDT |
17.8400 USDT |
17.9600 USDT |
18.1800 USDT |
| 2025-04-25 |
18.0276 USDT |
192.9300 ENS |
17.3500 USDT |
17.1000 USDT |
17.2000 USDT |
18.4600 USDT |
| 2025-04-24 |
17.0384 USDT |
119.4900 ENS |
17.0000 USDT |
16.3600 USDT |
16.5300 USDT |
17.3000 USDT |
| 2025-04-23 |
16.9154 USDT |
162.3400 ENS |
16.1500 USDT |
16.1500 USDT |
16.1500 USDT |
16.8700 USDT |
| 2025-04-22 |
15.5792 USDT |
100.2500 ENS |
14.5600 USDT |
14.5600 USDT |
14.7400 USDT |
16.1500 USDT |
| 2025-04-21 |
15.1065 USDT |
88.3100 ENS |
14.4800 USDT |
14.4800 USDT |
14.7700 USDT |
14.8000 USDT |
| 2025-04-20 |
14.3858 USDT |
12.7200 ENS |
14.7000 USDT |
14.1800 USDT |
14.1800 USDT |
14.3900 USDT |
| 2025-04-19 |
14.3976 USDT |
12.4100 ENS |
13.9700 USDT |
13.9700 USDT |
13.9700 USDT |
14.7000 USDT |
| 2025-04-18 |
13.8843 USDT |
7.5300 ENS |
13.8300 USDT |
13.6900 USDT |
13.8100 USDT |
13.9700 USDT |
| 2025-04-17 |
13.9641 USDT |
20.0100 ENS |
13.6800 USDT |
13.6800 USDT |
13.6800 USDT |
13.8400 USDT |
| 2025-04-16 |
13.6774 USDT |
24.3000 ENS |
13.8900 USDT |
13.3600 USDT |
13.6300 USDT |
13.8200 USDT |
| 2025-04-15 |
14.3883 USDT |
23.2800 ENS |
14.5500 USDT |
13.9200 USDT |
13.9200 USDT |
13.9200 USDT |
| 2025-04-14 |
14.7435 USDT |
103.4300 ENS |
14.2000 USDT |
14.2000 USDT |
14.4600 USDT |
14.6000 USDT |
| 2025-04-13 |
14.4932 USDT |
47.4700 ENS |
14.9300 USDT |
14.0300 USDT |
14.1000 USDT |
14.1400 USDT |
| 2025-04-12 |
14.5984 USDT |
20.2400 ENS |
14.2200 USDT |
14.0900 USDT |
14.0900 USDT |
14.9300 USDT |
| 2025-04-11 |
14.0137 USDT |
12.5200 ENS |
13.4500 USDT |
13.4500 USDT |
13.4500 USDT |
14.3400 USDT |
| 2025-04-10 |
13.7563 USDT |
204.6000 ENS |
14.5300 USDT |
13.2900 USDT |
13.2900 USDT |
13.4500 USDT |
| 2025-04-09 |
13.2332 USDT |
43.3700 ENS |
12.5800 USDT |
12.1200 USDT |
12.4400 USDT |
14.6000 USDT |
| 2025-04-08 |
12.9374 USDT |
23.2500 ENS |
13.2200 USDT |
12.4700 USDT |
12.5400 USDT |
12.4800 USDT |
| 2025-04-07 |
12.9211 USDT |
154.9200 ENS |
13.1700 USDT |
11.9500 USDT |
12.3400 USDT |
13.3600 USDT |
| 2025-04-06 |
14.3340 USDT |
14.9300 ENS |
14.8700 USDT |
12.9800 USDT |
13.0700 USDT |
12.9800 USDT |
| 2025-04-05 |
14.7885 USDT |
57.7300 ENS |
15.0800 USDT |
14.7100 USDT |
14.7100 USDT |
14.8700 USDT |
| 2025-04-04 |
14.8895 USDT |
182.7700 ENS |
15.1200 USDT |
14.6200 USDT |
14.6700 USDT |
15.0800 USDT |
| 2025-04-03 |
14.7357 USDT |
99.1400 ENS |
15.2500 USDT |
14.4700 USDT |
14.6400 USDT |
14.9700 USDT |
| 2025-04-02 |
15.9199 USDT |
72.2600 ENS |
16.2500 USDT |
15.0600 USDT |
15.8300 USDT |
15.0600 USDT |
| 2025-04-01 |
15.9737 USDT |
27.6800 ENS |
15.7700 USDT |
15.2300 USDT |
15.7700 USDT |
16.2900 USDT |
| 2025-03-31 |
15.6875 USDT |
27.2600 ENS |
15.5800 USDT |
15.2400 USDT |
15.3900 USDT |
15.8100 USDT |
| 2025-03-30 |
15.8129 USDT |
14.0300 ENS |
15.7400 USDT |
15.5600 USDT |
15.6300 USDT |
15.6700 USDT |
| 2025-03-29 |
16.1016 USDT |
18.4800 ENS |
16.4600 USDT |
15.5800 USDT |
15.6000 USDT |
15.6000 USDT |
| 2025-03-28 |
17.2896 USDT |
71.4400 ENS |
17.7900 USDT |
16.4200 USDT |
16.4600 USDT |
16.4600 USDT |
| 2025-03-27 |
17.8446 USDT |
79.1200 ENS |
17.6100 USDT |
17.5100 USDT |
17.6100 USDT |
17.8200 USDT |
| 2025-03-26 |
17.6425 USDT |
183.4800 ENS |
17.9300 USDT |
17.0100 USDT |
17.4100 USDT |
17.4100 USDT |
| 2025-03-25 |
17.7373 USDT |
61.7400 ENS |
17.7200 USDT |
17.4100 USDT |
17.4100 USDT |
17.9300 USDT |
| 2025-03-24 |
17.4169 USDT |
60.4300 ENS |
16.9500 USDT |
16.8000 USDT |
16.9000 USDT |
17.6800 USDT |
| 2025-03-23 |
16.7816 USDT |
90.6800 ENS |
16.5800 USDT |
16.5800 USDT |
16.5800 USDT |
16.8500 USDT |
| 2025-03-22 |
16.8334 USDT |
44.7600 ENS |
16.4700 USDT |
16.4700 USDT |
16.4700 USDT |
16.6500 USDT |
| 2025-03-21 |
16.6424 USDT |
18.9400 ENS |
17.0000 USDT |
16.3600 USDT |
16.3800 USDT |
16.4700 USDT |