Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
14.5191 USDT |
410,964.8200 |
14.7500 USDT |
14.1100 USDT |
14.4500 USDT |
14.8000 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 |
| 2024-04-17 |
13.1958 USDT |
568,320.1700 |
13.4500 USDT |
12.6000 USDT |
12.9600 USDT |
13.2900 USDT |
| 2024-04-16 |
13.3660 USDT |
531,449.6900 |
13.5300 USDT |
12.8500 USDT |
13.2500 USDT |
13.5600 USDT |
| 2024-04-15 |
13.8731 USDT |
902,388.1900 |
14.0100 USDT |
12.9000 USDT |
13.6300 USDT |
13.5400 USDT |
| 2024-04-14 |
12.9757 USDT |
1,514,233.4100 |
12.4700 USDT |
12.0000 USDT |
12.4800 USDT |
13.8500 USDT |
| 2024-04-13 |
13.1461 USDT |
2,770,021.1800 |
15.2000 USDT |
10.5500 USDT |
11.7600 USDT |
12.5300 USDT |
| 2024-04-12 |
16.0508 USDT |
1,857,925.9800 |
19.7700 USDT |
13.2700 USDT |
15.3200 USDT |
15.2100 USDT |
| 2024-04-11 |
20.0826 USDT |
322,139.6100 |
20.4000 USDT |
19.6200 USDT |
19.8400 USDT |
19.7100 USDT |
| 2024-04-10 |
20.2072 USDT |
591,607.5700 |
20.2900 USDT |
19.4800 USDT |
20.0700 USDT |
20.4600 USDT |
| 2024-04-09 |
21.1960 USDT |
727,210.9500 |
22.3500 USDT |
20.1400 USDT |
20.4700 USDT |
20.3300 USDT |
| 2024-04-08 |
21.3411 USDT |
901,554.8700 |
20.2200 USDT |
19.7400 USDT |
19.8600 USDT |
22.5200 USDT |
| 2024-04-07 |
19.9486 USDT |
310,754.6900 |
19.6600 USDT |
19.6200 USDT |
19.7700 USDT |
20.0900 USDT |
| 2024-04-06 |
19.4958 USDT |
167,737.1500 |
19.3300 USDT |
19.2300 USDT |
19.4200 USDT |
19.7800 USDT |
| 2024-04-05 |
19.2260 USDT |
439,495.4000 |
19.8000 USDT |
18.5700 USDT |
19.0600 USDT |
19.4000 USDT |
| 2024-04-04 |
19.7095 USDT |
364,330.4900 |
19.4400 USDT |
18.9700 USDT |
19.3700 USDT |
19.7000 USDT |
| 2024-04-03 |
19.4605 USDT |
490,681.2800 |
19.1000 USDT |
18.3400 USDT |
19.1400 USDT |
19.5100 USDT |
| 2024-04-02 |
19.4965 USDT |
655,156.1000 |
20.7800 USDT |
18.8400 USDT |
19.2000 USDT |
19.1700 USDT |
| 2024-04-01 |
21.1363 USDT |
765,524.1000 |
22.4000 USDT |
20.2000 USDT |
20.4700 USDT |
20.7700 USDT |
| 2024-03-31 |
22.1760 USDT |
450,393.7400 |
21.6900 USDT |
21.5500 USDT |
21.7500 USDT |
22.4000 USDT |
| 2024-03-30 |
21.9831 USDT |
313,694.6400 |
22.1700 USDT |
21.5000 USDT |
21.7400 USDT |
21.6900 USDT |
| 2024-03-29 |
22.0955 USDT |
443,719.5100 |
22.3500 USDT |
21.5900 USDT |
22.0200 USDT |
22.2300 USDT |
| 2024-03-28 |
22.2241 USDT |
767,527.0600 |
21.8700 USDT |
21.3200 USDT |
21.7300 USDT |
22.4200 USDT |
| 2024-03-27 |
22.3247 USDT |
893,957.9200 |
22.6700 USDT |
21.5100 USDT |
21.8100 USDT |
21.8600 USDT |
| 2024-03-26 |
22.8355 USDT |
863,827.5900 |
22.7400 USDT |
22.1000 USDT |
22.5100 USDT |
22.7000 USDT |
| 2024-03-25 |
22.9856 USDT |
1,682,918.7400 |
22.1500 USDT |
21.9600 USDT |
22.2300 USDT |
22.7200 USDT |
| 2024-03-24 |
22.0950 USDT |
1,044,661.5600 |
21.2700 USDT |
21.2500 USDT |
21.8800 USDT |
22.2100 USDT |
| 2024-03-23 |
21.2455 USDT |
444,381.7200 |
20.8800 USDT |
20.5400 USDT |
20.9000 USDT |
21.5300 USDT |
| 2024-03-22 |
21.2814 USDT |
1,771,065.1500 |
21.0400 USDT |
19.9900 USDT |
20.4400 USDT |
20.4400 USDT |
| 2024-03-21 |
20.9129 USDT |
871,250.5200 |
21.0600 USDT |
20.2500 USDT |
20.7400 USDT |
20.9600 USDT |
| 2024-03-20 |
19.6681 USDT |
1,798,456.4100 |
19.2400 USDT |
18.0800 USDT |
18.9100 USDT |
20.9900 USDT |
| 2024-03-19 |
19.8483 USDT |
2,065,157.5900 |
21.2600 USDT |
18.8000 USDT |
19.4000 USDT |
19.2500 USDT |
| 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 |