Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
11.4706 USDT |
136,948.4500 |
11.7500 USDT |
10.9500 USDT |
11.1100 USDT |
11.1600 USDT |
| 2025-12-04 |
11.9555 USDT |
285,825.8700 |
12.0900 USDT |
11.5700 USDT |
11.7600 USDT |
11.7400 USDT |
| 2025-12-03 |
11.8410 USDT |
136,827.6800 |
11.6000 USDT |
11.5400 USDT |
11.6500 USDT |
12.0900 USDT |
| 2025-12-02 |
11.2439 USDT |
158,816.3700 |
10.7000 USDT |
10.5600 USDT |
10.6600 USDT |
11.7100 USDT |
| 2025-12-01 |
10.6969 USDT |
324,925.7500 |
11.3900 USDT |
10.3300 USDT |
10.4500 USDT |
10.6500 USDT |
| 2025-11-30 |
11.5689 USDT |
108,121.3600 |
11.5100 USDT |
11.4300 USDT |
11.5200 USDT |
11.5900 USDT |
| 2025-11-29 |
11.6751 USDT |
87,472.2400 |
11.7600 USDT |
11.4800 USDT |
11.5400 USDT |
11.5200 USDT |
| 2025-11-28 |
11.7211 USDT |
186,308.4300 |
11.7700 USDT |
11.4800 USDT |
11.6000 USDT |
11.7800 USDT |
| 2025-11-27 |
11.7974 USDT |
183,558.4300 |
11.7200 USDT |
11.6300 USDT |
11.7300 USDT |
11.7600 USDT |
| 2025-11-26 |
11.4798 USDT |
216,925.4100 |
11.5500 USDT |
11.2100 USDT |
11.3300 USDT |
11.7300 USDT |
| 2025-11-25 |
11.4110 USDT |
222,029.1700 |
11.5400 USDT |
11.1000 USDT |
11.3700 USDT |
11.4000 USDT |
| 2025-11-24 |
11.2120 USDT |
775,646.6400 |
11.0900 USDT |
10.9200 USDT |
11.0100 USDT |
11.5900 USDT |
| 2025-11-23 |
11.1154 USDT |
111,798.8100 |
10.9700 USDT |
10.9100 USDT |
11.0200 USDT |
11.1500 USDT |
| 2025-11-22 |
10.9021 USDT |
106,586.5600 |
11.0600 USDT |
10.6900 USDT |
10.8500 USDT |
10.8300 USDT |
| 2025-11-21 |
11.0040 USDT |
639,267.1900 |
11.5300 USDT |
10.4000 USDT |
10.8400 USDT |
11.1100 USDT |
| 2025-11-20 |
11.9139 USDT |
309,471.6500 |
12.2700 USDT |
11.3000 USDT |
11.5600 USDT |
11.7500 USDT |
| 2025-11-19 |
12.1107 USDT |
287,792.6400 |
12.5900 USDT |
11.6200 USDT |
11.7800 USDT |
12.2600 USDT |
| 2025-11-18 |
12.4641 USDT |
249,185.6800 |
12.2800 USDT |
12.1100 USDT |
12.3600 USDT |
12.6600 USDT |
| 2025-11-17 |
12.5642 USDT |
343,552.8200 |
12.5100 USDT |
12.0400 USDT |
12.2500 USDT |
12.2900 USDT |
| 2025-11-16 |
12.5877 USDT |
210,316.3100 |
12.9800 USDT |
12.0800 USDT |
12.3100 USDT |
12.5200 USDT |
| 2025-11-15 |
13.1622 USDT |
139,639.5700 |
12.9100 USDT |
12.8800 USDT |
12.9300 USDT |
12.9100 USDT |
| 2025-11-14 |
13.1462 USDT |
363,671.5400 |
13.3500 USDT |
12.6700 USDT |
13.0100 USDT |
12.9300 USDT |
| 2025-11-13 |
13.8813 USDT |
407,602.6600 |
13.8200 USDT |
12.9500 USDT |
13.0700 USDT |
13.0700 USDT |
| 2025-11-12 |
14.1417 USDT |
231,762.3600 |
13.9200 USDT |
13.6400 USDT |
13.8600 USDT |
13.8500 USDT |
| 2025-11-11 |
14.8055 USDT |
644,294.4600 |
14.8500 USDT |
13.8700 USDT |
14.0600 USDT |
14.0300 USDT |
| 2025-11-10 |
14.4103 USDT |
255,062.1000 |
14.1000 USDT |
14.0000 USDT |
14.3100 USDT |
14.8100 USDT |
| 2025-11-09 |
13.8288 USDT |
279,545.2200 |
13.7600 USDT |
13.2900 USDT |
13.4300 USDT |
14.0900 USDT |
| 2025-11-08 |
14.0085 USDT |
221,173.8000 |
14.1700 USDT |
13.5300 USDT |
13.6800 USDT |
13.7400 USDT |
| 2025-11-07 |
13.5917 USDT |
511,993.8700 |
12.5900 USDT |
12.5900 USDT |
12.8200 USDT |
14.2200 USDT |
| 2025-11-06 |
12.6054 USDT |
186,000.9900 |
12.9700 USDT |
12.1700 USDT |
12.4500 USDT |
12.4600 USDT |
| 2025-11-05 |
12.4787 USDT |
418,991.8600 |
12.5200 USDT |
11.7700 USDT |
12.4000 USDT |
13.0200 USDT |
| 2025-11-04 |
12.8246 USDT |
738,415.4800 |
13.4600 USDT |
11.7200 USDT |
12.3200 USDT |
12.5500 USDT |
| 2025-11-03 |
13.8356 USDT |
399,845.5600 |
15.2100 USDT |
12.8400 USDT |
13.2900 USDT |
13.2900 USDT |
| 2025-11-02 |
15.0269 USDT |
158,479.9900 |
15.1600 USDT |
14.7000 USDT |
14.8400 USDT |
14.9200 USDT |
| 2025-11-01 |
14.9486 USDT |
97,063.2100 |
14.7500 USDT |
14.6500 USDT |
14.7900 USDT |
15.1100 USDT |
| 2025-10-31 |
14.7179 USDT |
178,174.5000 |
14.5400 USDT |
14.4200 USDT |
14.6400 USDT |
14.7700 USDT |
| 2025-10-30 |
14.7682 USDT |
303,823.1100 |
15.5300 USDT |
13.9800 USDT |
14.1700 USDT |
14.3900 USDT |
| 2025-10-29 |
15.6214 USDT |
206,615.1200 |
15.4700 USDT |
15.1900 USDT |
15.5600 USDT |
15.8100 USDT |
| 2025-10-28 |
15.7512 USDT |
196,788.2600 |
15.9400 USDT |
15.2200 USDT |
15.5000 USDT |
15.5000 USDT |
| 2025-10-27 |
16.3102 USDT |
224,924.8800 |
16.3800 USDT |
15.8600 USDT |
15.9800 USDT |
15.9400 USDT |
| 2025-10-26 |
16.1552 USDT |
340,126.3200 |
15.4900 USDT |
15.3300 USDT |
15.3800 USDT |
16.2800 USDT |
| 2025-10-25 |
15.4663 USDT |
78,756.5400 |
15.5000 USDT |
15.3500 USDT |
15.4000 USDT |
15.5100 USDT |
| 2025-10-24 |
15.4497 USDT |
224,372.5400 |
15.2700 USDT |
15.1800 USDT |
15.2900 USDT |
15.5300 USDT |
| 2025-10-23 |
15.1715 USDT |
253,938.0800 |
14.8500 USDT |
14.8000 USDT |
14.9000 USDT |
15.1900 USDT |
| 2025-10-22 |
15.0925 USDT |
408,115.1000 |
15.2500 USDT |
14.4900 USDT |
14.7400 USDT |
14.7600 USDT |
| 2025-10-21 |
15.6863 USDT |
395,298.1100 |
15.6000 USDT |
15.0200 USDT |
15.1400 USDT |
15.6800 USDT |
| 2025-10-20 |
15.7285 USDT |
286,568.3100 |
15.5500 USDT |
15.1800 USDT |
15.4300 USDT |
15.6100 USDT |
| 2025-10-19 |
15.3957 USDT |
285,571.7100 |
15.2400 USDT |
14.9200 USDT |
15.1300 USDT |
15.7700 USDT |
| 2025-10-18 |
15.2526 USDT |
155,903.0400 |
15.1200 USDT |
15.0700 USDT |
15.1800 USDT |
15.2800 USDT |
| 2025-10-17 |
14.9715 USDT |
766,637.9800 |
15.5200 USDT |
14.3800 USDT |
14.7100 USDT |
15.2500 USDT |