Crypto exchange Binance

Market [unlinked] / Tether (USDT)

Identifier on Binance: ENSUSDT
Date Price Volume Open Low High Close
2022-05-25 12.3369 USDT 377,742.7000 12.3800 USDT 11.9300 USDT 12.2100 USDT 12.4800 USDT
2022-05-24 12.1844 USDT 2,410,476.3800 12.7300 USDT 11.3900 USDT 11.8100 USDT 12.2900 USDT
2022-05-23 13.1857 USDT 2,805,837.9300 12.6200 USDT 12.1300 USDT 12.3800 USDT 12.7400 USDT
2022-05-22 12.4925 USDT 1,692,968.4400 12.7900 USDT 12.0000 USDT 12.3000 USDT 12.6900 USDT
2022-05-21 13.0056 USDT 2,919,893.7700 13.0600 USDT 12.3600 USDT 12.7700 USDT 12.9800 USDT
2022-05-20 12.8955 USDT 3,831,193.0000 12.6300 USDT 11.8300 USDT 12.2400 USDT 12.9600 USDT
2022-05-19 11.1640 USDT 3,023,565.4200 10.4900 USDT 10.0500 USDT 10.4900 USDT 12.5100 USDT
2022-05-18 11.9271 USDT 3,945,327.9800 12.4500 USDT 10.5400 USDT 10.9900 USDT 10.6300 USDT
2022-05-17 11.3451 USDT 3,891,329.2700 10.6700 USDT 10.5000 USDT 10.9100 USDT 12.7600 USDT
2022-05-16 9.6952 USDT 3,507,869.4400 10.3700 USDT 8.8100 USDT 9.1400 USDT 10.3900 USDT
2022-05-15 9.3447 USDT 1,932,942.3400 9.6300 USDT 8.9000 USDT 9.1700 USDT 10.1000 USDT
2022-05-14 9.4495 USDT 1,967,013.6700 9.7800 USDT 8.4900 USDT 8.7500 USDT 9.6500 USDT
2022-05-13 10.0727 USDT 4,264,129.9400 8.6100 USDT 8.4400 USDT 9.2300 USDT 9.7200 USDT
2022-05-12 8.5413 USDT 5,367,062.2300 9.5300 USDT 7.3500 USDT 8.2800 USDT 8.4400 USDT
2022-05-11 11.4835 USDT 7,183,302.9700 14.1200 USDT 8.6000 USDT 9.7400 USDT 9.3600 USDT
2022-05-10 14.6665 USDT 5,699,823.5700 13.3200 USDT 12.8100 USDT 14.1300 USDT 14.2900 USDT
2022-05-09 15.0288 USDT 5,194,637.4000 17.0100 USDT 13.3100 USDT 13.9200 USDT 13.8700 USDT
2022-05-08 18.0849 USDT 3,629,756.1500 18.3100 USDT 16.7400 USDT 17.2800 USDT 16.9900 USDT
2022-05-07 18.7713 USDT 3,865,193.0900 18.3900 USDT 17.4500 USDT 17.9400 USDT 18.2700 USDT
2022-05-06 18.1164 USDT 4,316,468.7300 18.9500 USDT 17.0300 USDT 17.7700 USDT 18.4200 USDT
2022-05-05 21.6980 USDT 7,658,097.6400 22.1700 USDT 18.2600 USDT 19.0500 USDT 18.9800 USDT
2022-05-04 21.5230 USDT 6,574,131.7500 21.9900 USDT 20.0100 USDT 20.8100 USDT 22.7000 USDT
2022-05-03 24.6595 USDT 6,873,850.4500 26.0300 USDT 21.8200 USDT 22.2700 USDT 21.9200 USDT
2022-05-02 24.3884 USDT 8,875,314.2700 24.3000 USDT 22.5200 USDT 23.3100 USDT 26.0500 USDT
2022-05-01 20.9066 USDT 8,597,449.0300 20.4100 USDT 18.6200 USDT 19.3800 USDT 24.7800 USDT
2022-04-30 20.3190 USDT 9,134,883.3800 16.3000 USDT 16.2200 USDT 16.6600 USDT 20.6300 USDT
2022-04-29 17.8179 USDT 3,500,377.1200 18.7000 USDT 16.0200 USDT 16.2700 USDT 16.2700 USDT
2022-04-28 19.2139 USDT 5,655,852.2600 18.5900 USDT 17.8000 USDT 18.2600 USDT 19.3400 USDT
2022-04-27 17.4733 USDT 4,566,344.0300 14.3400 USDT 14.2300 USDT 14.5300 USDT 18.6200 USDT
2022-04-26 15.6877 USDT 1,783,110.5800 15.7300 USDT 14.1600 USDT 14.4200 USDT 14.3000 USDT
2022-04-25 15.0422 USDT 2,098,770.3600 15.3200 USDT 14.3200 USDT 14.7400 USDT 15.6000 USDT
2022-04-24 14.7447 USDT 1,361,236.0000 13.9600 USDT 13.8500 USDT 14.0900 USDT 15.3000 USDT
2022-04-23 14.0164 USDT 389,283.9000 14.2000 USDT 13.7700 USDT 14.0200 USDT 14.1400 USDT
2022-04-22 14.5714 USDT 962,782.4400 14.5200 USDT 14.0100 USDT 14.2200 USDT 14.2100 USDT
2022-04-21 15.0822 USDT 1,138,608.9600 14.6100 USDT 14.1300 USDT 14.5500 USDT 14.5400 USDT
2022-04-20 15.0914 USDT 1,294,656.7400 14.9100 USDT 14.3000 USDT 14.5800 USDT 14.6700 USDT
2022-04-19 14.4856 USDT 474,255.4000 14.2900 USDT 14.1700 USDT 14.2600 USDT 14.8200 USDT
2022-04-18 13.6626 USDT 702,626.9800 13.7000 USDT 13.0000 USDT 13.3200 USDT 14.2900 USDT
2022-04-17 14.3805 USDT 370,050.7200 14.3000 USDT 13.9800 USDT 14.1300 USDT 14.0100 USDT
2022-04-16 14.2340 USDT 254,468.7600 14.2600 USDT 13.9600 USDT 14.1400 USDT 14.3200 USDT
2022-04-15 14.1286 USDT 294,451.5200 13.9900 USDT 13.8100 USDT 14.0900 USDT 14.2900 USDT
2022-04-14 14.3112 USDT 468,411.9100 14.5900 USDT 13.8000 USDT 13.9400 USDT 14.0200 USDT
2022-04-13 14.3925 USDT 477,946.5900 14.2900 USDT 13.8500 USDT 14.0500 USDT 14.5600 USDT
2022-04-12 14.2261 USDT 683,436.3000 13.7800 USDT 13.6400 USDT 13.9400 USDT 14.1800 USDT
2022-04-11 14.3876 USDT 1,066,090.4900 15.1500 USDT 13.5000 USDT 13.9400 USDT 13.8100 USDT
2022-04-10 15.6585 USDT 529,037.0400 15.6300 USDT 15.1500 USDT 15.3500 USDT 15.3500 USDT
2022-04-09 15.3637 USDT 411,741.9700 15.1400 USDT 14.9800 USDT 15.3100 USDT 15.5200 USDT
2022-04-08 16.0178 USDT 986,506.0000 16.5800 USDT 14.9200 USDT 15.1000 USDT 15.0100 USDT
2022-04-07 16.4276 USDT 761,501.8200 16.1800 USDT 15.7800 USDT 16.3600 USDT 16.7200 USDT
2022-04-06 17.3821 USDT 1,834,804.1900 18.8400 USDT 16.2900 USDT 16.6900 USDT 16.4600 USDT