Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
41.7937 USDT |
1,872,357.2800 |
42.6600 USDT |
39.1700 USDT |
41.4700 USDT |
41.2400 USDT |
| 2024-12-04 |
43.0612 USDT |
4,048,180.5400 |
39.4900 USDT |
39.3000 USDT |
41.5000 USDT |
42.3100 USDT |
| 2024-12-03 |
40.1833 USDT |
2,398,161.9400 |
41.7100 USDT |
37.1900 USDT |
39.6200 USDT |
39.8100 USDT |
| 2024-12-02 |
41.8424 USDT |
4,190,805.3500 |
41.2800 USDT |
38.0000 USDT |
40.5700 USDT |
41.8200 USDT |
| 2024-12-01 |
41.0778 USDT |
3,065,486.0400 |
40.2200 USDT |
39.2900 USDT |
40.6300 USDT |
41.8300 USDT |
| 2024-11-30 |
41.1186 USDT |
12,485,374.1700 |
33.0200 USDT |
32.0900 USDT |
34.3000 USDT |
39.9100 USDT |
| 2024-11-29 |
33.7433 USDT |
2,168,729.8800 |
34.5100 USDT |
32.8300 USDT |
33.2400 USDT |
33.2400 USDT |
| 2024-11-28 |
34.9698 USDT |
9,732,942.2300 |
34.0800 USDT |
31.8300 USDT |
33.5100 USDT |
35.2800 USDT |
| 2024-11-27 |
27.4294 USDT |
6,971,924.7100 |
22.4600 USDT |
21.9000 USDT |
22.7100 USDT |
33.7100 USDT |
| 2024-11-26 |
22.8270 USDT |
2,930,751.9700 |
23.7800 USDT |
21.4900 USDT |
22.1200 USDT |
22.5000 USDT |
| 2024-11-25 |
23.5358 USDT |
6,540,829.7000 |
20.2700 USDT |
19.5700 USDT |
20.1600 USDT |
24.1100 USDT |
| 2024-11-24 |
20.2247 USDT |
2,075,800.2600 |
20.6300 USDT |
18.8200 USDT |
19.6400 USDT |
20.2500 USDT |
| 2024-11-23 |
20.3768 USDT |
2,686,861.3300 |
19.7600 USDT |
19.3100 USDT |
19.6700 USDT |
20.8200 USDT |
| 2024-11-22 |
19.2998 USDT |
1,819,780.6500 |
19.0300 USDT |
18.5000 USDT |
18.7800 USDT |
19.5100 USDT |
| 2024-11-21 |
18.7375 USDT |
2,505,009.6100 |
17.3500 USDT |
16.7700 USDT |
17.4300 USDT |
19.0300 USDT |
| 2024-11-20 |
17.7212 USDT |
917,912.3600 |
18.2800 USDT |
16.9500 USDT |
17.2600 USDT |
17.4000 USDT |
| 2024-11-19 |
18.3741 USDT |
940,199.9300 |
19.1900 USDT |
17.7500 USDT |
18.1300 USDT |
18.2800 USDT |
| 2024-11-18 |
18.1933 USDT |
1,058,618.5000 |
17.6800 USDT |
17.5800 USDT |
18.0000 USDT |
18.5600 USDT |
| 2024-11-17 |
18.2764 USDT |
1,323,449.0100 |
18.3700 USDT |
17.3700 USDT |
17.5000 USDT |
17.4200 USDT |
| 2024-11-16 |
18.0337 USDT |
1,454,983.4500 |
17.0400 USDT |
16.9400 USDT |
17.0900 USDT |
18.2900 USDT |
| 2024-11-15 |
16.5666 USDT |
809,220.3700 |
16.3300 USDT |
15.8900 USDT |
16.4200 USDT |
17.0800 USDT |
| 2024-11-14 |
16.9714 USDT |
1,218,898.2000 |
17.0600 USDT |
16.1100 USDT |
16.5400 USDT |
16.4400 USDT |
| 2024-11-13 |
17.2254 USDT |
1,877,337.0600 |
18.1300 USDT |
16.4600 USDT |
16.9300 USDT |
17.0600 USDT |
| 2024-11-12 |
18.9532 USDT |
2,787,381.2700 |
20.3700 USDT |
17.5000 USDT |
17.9700 USDT |
18.1500 USDT |
| 2024-11-11 |
20.0424 USDT |
2,942,696.4000 |
19.1300 USDT |
18.9800 USDT |
19.4100 USDT |
19.9100 USDT |
| 2024-11-10 |
19.8247 USDT |
2,021,727.9100 |
19.1900 USDT |
18.6600 USDT |
18.8800 USDT |
19.8100 USDT |
| 2024-11-09 |
18.8655 USDT |
1,837,441.6900 |
18.2400 USDT |
17.8200 USDT |
18.0000 USDT |
19.4000 USDT |
| 2024-11-08 |
18.3940 USDT |
893,432.4400 |
18.8900 USDT |
17.7300 USDT |
18.0700 USDT |
18.2600 USDT |
| 2024-11-07 |
18.9183 USDT |
1,597,642.4900 |
17.8500 USDT |
17.5700 USDT |
17.8900 USDT |
18.9200 USDT |
| 2024-11-06 |
16.8673 USDT |
1,082,758.3600 |
15.5400 USDT |
15.5200 USDT |
16.1100 USDT |
17.8400 USDT |
| 2024-11-05 |
15.3465 USDT |
425,734.6400 |
14.8400 USDT |
14.8300 USDT |
15.0700 USDT |
15.5500 USDT |
| 2024-11-04 |
15.4497 USDT |
784,592.0200 |
15.8700 USDT |
14.5500 USDT |
14.9000 USDT |
14.8300 USDT |
| 2024-11-03 |
16.0049 USDT |
538,831.6000 |
16.4800 USDT |
15.4100 USDT |
15.7100 USDT |
15.9400 USDT |
| 2024-11-02 |
16.5094 USDT |
269,142.4700 |
16.6600 USDT |
16.2500 USDT |
16.4200 USDT |
16.5100 USDT |
| 2024-11-01 |
16.7266 USDT |
319,657.9400 |
16.8000 USDT |
16.3300 USDT |
16.5900 USDT |
16.5900 USDT |
| 2024-10-31 |
17.3204 USDT |
496,631.0000 |
17.9700 USDT |
16.6200 USDT |
16.8200 USDT |
16.8500 USDT |
| 2024-10-30 |
18.2307 USDT |
1,179,190.0000 |
17.4700 USDT |
17.1600 USDT |
17.5200 USDT |
18.0300 USDT |
| 2024-10-29 |
17.1822 USDT |
409,450.0500 |
16.5900 USDT |
16.5500 USDT |
16.8100 USDT |
17.3900 USDT |
| 2024-10-28 |
16.2193 USDT |
433,038.3200 |
16.3500 USDT |
15.8000 USDT |
16.0600 USDT |
16.6200 USDT |
| 2024-10-27 |
16.1665 USDT |
172,930.6600 |
16.0700 USDT |
15.9000 USDT |
16.0200 USDT |
16.3800 USDT |
| 2024-10-26 |
15.9684 USDT |
367,106.4400 |
16.0000 USDT |
15.6600 USDT |
15.8900 USDT |
16.0300 USDT |
| 2024-10-25 |
16.7462 USDT |
696,939.5000 |
17.4700 USDT |
15.2500 USDT |
16.7400 USDT |
15.8000 USDT |
| 2024-10-24 |
17.4248 USDT |
224,712.8500 |
17.2900 USDT |
17.1000 USDT |
17.2700 USDT |
17.4200 USDT |
| 2024-10-23 |
17.2787 USDT |
281,762.8400 |
17.8700 USDT |
16.7700 USDT |
17.0400 USDT |
17.2100 USDT |
| 2024-10-22 |
17.9149 USDT |
280,357.3100 |
18.0200 USDT |
17.6000 USDT |
17.8300 USDT |
17.9800 USDT |
| 2024-10-21 |
18.6047 USDT |
595,836.9900 |
19.1400 USDT |
17.9100 USDT |
18.1100 USDT |
18.0800 USDT |
| 2024-10-20 |
18.5386 USDT |
676,651.4200 |
17.7300 USDT |
17.4300 USDT |
17.5500 USDT |
18.7900 USDT |
| 2024-10-19 |
17.7295 USDT |
152,514.6000 |
17.7600 USDT |
17.4500 USDT |
17.6300 USDT |
17.7200 USDT |
| 2024-10-18 |
17.5378 USDT |
305,156.4100 |
17.0000 USDT |
16.8900 USDT |
17.0300 USDT |
17.7300 USDT |
| 2024-10-17 |
17.3975 USDT |
369,428.6900 |
17.5200 USDT |
16.7800 USDT |
16.9400 USDT |
17.0700 USDT |