Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
6.2041 USDT |
162,927.5700 |
6.2300 USDT |
5.9800 USDT |
6.0400 USDT |
6.0200 USDT |
| 2026-02-26 |
6.4347 USDT |
312,359.2700 |
6.5900 USDT |
6.1300 USDT |
6.2200 USDT |
6.2300 USDT |
| 2026-02-25 |
6.4035 USDT |
386,148.5900 |
6.0100 USDT |
5.9800 USDT |
6.0200 USDT |
6.8900 USDT |
| 2026-02-24 |
6.0226 USDT |
261,457.0900 |
6.0700 USDT |
5.8500 USDT |
5.9200 USDT |
6.0100 USDT |
| 2026-02-23 |
6.0942 USDT |
157,058.5200 |
6.3200 USDT |
5.9200 USDT |
6.0000 USDT |
6.1000 USDT |
| 2026-02-22 |
6.5094 USDT |
114,599.8200 |
6.7500 USDT |
6.2900 USDT |
6.3300 USDT |
6.3100 USDT |
| 2026-02-21 |
6.8410 USDT |
223,004.3800 |
6.6200 USDT |
6.5500 USDT |
6.6000 USDT |
6.7600 USDT |
| 2026-02-20 |
6.5686 USDT |
177,726.7100 |
6.4800 USDT |
6.3600 USDT |
6.5000 USDT |
6.6000 USDT |
| 2026-02-19 |
6.4847 USDT |
159,045.2100 |
6.6200 USDT |
6.2900 USDT |
6.4100 USDT |
6.4000 USDT |
| 2026-02-18 |
6.8449 USDT |
283,333.7200 |
6.6900 USDT |
6.6000 USDT |
6.6400 USDT |
6.6000 USDT |
| 2026-02-17 |
6.7019 USDT |
124,310.3100 |
6.8300 USDT |
6.5600 USDT |
6.6700 USDT |
6.7000 USDT |
| 2026-02-16 |
6.7859 USDT |
184,769.3300 |
6.7100 USDT |
6.6400 USDT |
6.7400 USDT |
6.8200 USDT |
| 2026-02-15 |
6.7909 USDT |
323,182.3300 |
6.8800 USDT |
6.5500 USDT |
6.6300 USDT |
6.6900 USDT |
| 2026-02-14 |
6.8728 USDT |
1,074,871.7200 |
6.5000 USDT |
6.4800 USDT |
6.7000 USDT |
6.9000 USDT |
| 2026-02-13 |
6.3105 USDT |
1,036,270.2200 |
5.8400 USDT |
5.7000 USDT |
5.7600 USDT |
6.6600 USDT |
| 2026-02-12 |
5.8427 USDT |
500,321.3800 |
5.5600 USDT |
5.5600 USDT |
5.6400 USDT |
5.7300 USDT |
| 2026-02-11 |
5.5390 USDT |
242,456.6400 |
5.6500 USDT |
5.4000 USDT |
5.4400 USDT |
5.5600 USDT |
| 2026-02-10 |
5.6944 USDT |
181,019.1400 |
5.8600 USDT |
5.5900 USDT |
5.6500 USDT |
5.6200 USDT |
| 2026-02-09 |
5.8177 USDT |
271,797.7800 |
5.9100 USDT |
5.6000 USDT |
5.6600 USDT |
5.8700 USDT |
| 2026-02-08 |
6.0240 USDT |
205,602.8800 |
6.0500 USDT |
5.8600 USDT |
5.9400 USDT |
5.9400 USDT |
| 2026-02-07 |
6.0487 USDT |
400,544.5800 |
6.1300 USDT |
5.8300 USDT |
5.9000 USDT |
6.0600 USDT |
| 2026-02-06 |
5.5781 USDT |
1,157,042.5800 |
5.4600 USDT |
4.8100 USDT |
5.4400 USDT |
6.1900 USDT |
| 2026-02-05 |
5.9915 USDT |
611,225.3100 |
6.5900 USDT |
5.3700 USDT |
5.6300 USDT |
5.5400 USDT |
| 2026-02-04 |
6.6512 USDT |
432,370.4100 |
6.7500 USDT |
6.4300 USDT |
6.5800 USDT |
6.5400 USDT |
| 2026-02-03 |
6.7938 USDT |
446,663.2200 |
6.9500 USDT |
6.4400 USDT |
6.6400 USDT |
6.8000 USDT |
| 2026-02-02 |
6.8511 USDT |
347,990.2400 |
6.7500 USDT |
6.5600 USDT |
6.8200 USDT |
6.9900 USDT |
| 2026-02-01 |
6.9157 USDT |
228,806.5400 |
7.1000 USDT |
6.6200 USDT |
6.8100 USDT |
6.8300 USDT |
| 2026-01-31 |
7.1009 USDT |
738,123.2500 |
8.0900 USDT |
6.4000 USDT |
6.8600 USDT |
7.0700 USDT |
| 2026-01-30 |
8.0940 USDT |
288,763.9600 |
8.3800 USDT |
7.8900 USDT |
8.0600 USDT |
8.0900 USDT |
| 2026-01-29 |
8.5225 USDT |
232,816.1900 |
9.1400 USDT |
8.1900 USDT |
8.3300 USDT |
8.3600 USDT |
| 2026-01-28 |
9.0294 USDT |
139,382.0200 |
9.0900 USDT |
8.9000 USDT |
8.9900 USDT |
9.1500 USDT |
| 2026-01-27 |
8.9048 USDT |
160,075.8700 |
8.8500 USDT |
8.6700 USDT |
8.7200 USDT |
9.1100 USDT |
| 2026-01-26 |
8.8555 USDT |
120,658.9000 |
8.6300 USDT |
8.6200 USDT |
8.7000 USDT |
8.8800 USDT |
| 2026-01-25 |
8.8021 USDT |
189,430.2100 |
9.1600 USDT |
8.4400 USDT |
8.5600 USDT |
8.5600 USDT |
| 2026-01-24 |
9.2216 USDT |
101,511.0300 |
9.0700 USDT |
9.0300 USDT |
9.0900 USDT |
9.1400 USDT |
| 2026-01-23 |
9.1179 USDT |
164,110.1000 |
8.9700 USDT |
8.9100 USDT |
9.0400 USDT |
9.0400 USDT |
| 2026-01-22 |
8.9898 USDT |
98,960.3600 |
9.0100 USDT |
8.8000 USDT |
8.9600 USDT |
8.9400 USDT |
| 2026-01-21 |
8.9879 USDT |
208,128.3600 |
8.9200 USDT |
8.6800 USDT |
8.8700 USDT |
9.0600 USDT |
| 2026-01-20 |
9.2120 USDT |
256,114.6400 |
9.5800 USDT |
8.9300 USDT |
9.0100 USDT |
9.0100 USDT |
| 2026-01-19 |
9.4988 USDT |
354,307.1300 |
9.9800 USDT |
9.0400 USDT |
9.5000 USDT |
9.5700 USDT |
| 2026-01-18 |
10.3096 USDT |
115,689.9000 |
10.4000 USDT |
10.1100 USDT |
10.2800 USDT |
10.1200 USDT |
| 2026-01-17 |
10.4265 USDT |
129,126.6800 |
10.2900 USDT |
10.2500 USDT |
10.3100 USDT |
10.3800 USDT |
| 2026-01-16 |
10.2373 USDT |
182,500.6900 |
10.3400 USDT |
9.9800 USDT |
10.1300 USDT |
10.3000 USDT |
| 2026-01-15 |
10.6063 USDT |
263,204.9900 |
10.8900 USDT |
10.1700 USDT |
10.2900 USDT |
10.3200 USDT |
| 2026-01-14 |
10.9519 USDT |
283,552.5800 |
10.8700 USDT |
10.7700 USDT |
10.9000 USDT |
10.9000 USDT |
| 2026-01-13 |
10.5370 USDT |
227,209.6600 |
10.0900 USDT |
10.0800 USDT |
10.1500 USDT |
10.8800 USDT |
| 2026-01-12 |
10.1888 USDT |
163,599.6400 |
10.3000 USDT |
9.9700 USDT |
10.1200 USDT |
10.0900 USDT |
| 2026-01-11 |
10.4590 USDT |
67,680.1800 |
10.4200 USDT |
10.2700 USDT |
10.3200 USDT |
10.3000 USDT |
| 2026-01-10 |
10.4095 USDT |
210,766.9400 |
10.3900 USDT |
10.2600 USDT |
10.3500 USDT |
10.4300 USDT |
| 2026-01-09 |
10.4561 USDT |
281,642.2600 |
10.4900 USDT |
10.2400 USDT |
10.3600 USDT |
10.4100 USDT |