Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
15.8337 USDT |
758,521.8800 |
15.7600 USDT |
15.3300 USDT |
15.7300 USDT |
15.7100 USDT |
| 2022-02-17 |
16.7549 USDT |
1,175,068.3400 |
17.6500 USDT |
15.6000 USDT |
15.9800 USDT |
15.8300 USDT |
| 2022-02-16 |
17.8104 USDT |
662,219.5100 |
18.4300 USDT |
17.2000 USDT |
17.4300 USDT |
17.7600 USDT |
| 2022-02-15 |
18.0108 USDT |
785,408.0800 |
17.0400 USDT |
16.9600 USDT |
17.1300 USDT |
18.2300 USDT |
| 2022-02-14 |
16.5993 USDT |
494,205.0800 |
16.8000 USDT |
16.0700 USDT |
16.3000 USDT |
17.0600 USDT |
| 2022-02-13 |
17.2529 USDT |
562,402.7300 |
17.0300 USDT |
16.6200 USDT |
16.9200 USDT |
16.9100 USDT |
| 2022-02-12 |
17.0623 USDT |
633,361.6200 |
17.2100 USDT |
16.3500 USDT |
16.8200 USDT |
16.9500 USDT |
| 2022-02-11 |
18.4026 USDT |
895,221.9400 |
18.9600 USDT |
16.7000 USDT |
17.2200 USDT |
17.2000 USDT |
| 2022-02-10 |
20.1198 USDT |
1,233,230.8700 |
21.2800 USDT |
18.8800 USDT |
19.3200 USDT |
18.9700 USDT |
| 2022-02-09 |
20.3779 USDT |
907,487.7800 |
20.1300 USDT |
19.3900 USDT |
19.9100 USDT |
21.0800 USDT |
| 2022-02-08 |
21.0359 USDT |
1,905,484.3700 |
21.8100 USDT |
19.2300 USDT |
19.6100 USDT |
20.1700 USDT |
| 2022-02-07 |
21.2094 USDT |
1,598,851.2100 |
20.8500 USDT |
19.6600 USDT |
20.2000 USDT |
21.7300 USDT |
| 2022-02-06 |
19.9918 USDT |
1,010,559.9300 |
20.0400 USDT |
19.1700 USDT |
19.7400 USDT |
20.4000 USDT |
| 2022-02-05 |
20.8966 USDT |
884,774.5200 |
20.6000 USDT |
19.7200 USDT |
20.3900 USDT |
20.3500 USDT |
| 2022-02-04 |
19.2596 USDT |
795,550.5700 |
18.4100 USDT |
18.0800 USDT |
18.2400 USDT |
20.6000 USDT |
| 2022-02-03 |
17.8179 USDT |
595,065.3900 |
17.9800 USDT |
17.3400 USDT |
17.7500 USDT |
18.2800 USDT |
| 2022-02-02 |
18.8282 USDT |
624,141.4000 |
19.4000 USDT |
17.6900 USDT |
18.1700 USDT |
17.9300 USDT |
| 2022-02-01 |
20.0600 USDT |
902,199.4300 |
20.1700 USDT |
19.2700 USDT |
19.5200 USDT |
19.3700 USDT |
| 2022-01-31 |
19.1849 USDT |
950,704.4900 |
19.0300 USDT |
17.6100 USDT |
17.8900 USDT |
20.3500 USDT |
| 2022-01-30 |
19.6286 USDT |
847,093.5200 |
20.0700 USDT |
18.6300 USDT |
19.1000 USDT |
19.0500 USDT |
| 2022-01-29 |
19.2871 USDT |
1,181,657.5600 |
17.8500 USDT |
17.7600 USDT |
18.4600 USDT |
19.9700 USDT |
| 2022-01-28 |
17.2526 USDT |
855,355.2000 |
16.8100 USDT |
16.0500 USDT |
16.3800 USDT |
17.9000 USDT |
| 2022-01-27 |
16.6411 USDT |
643,475.1600 |
17.0100 USDT |
15.8100 USDT |
16.1900 USDT |
16.5800 USDT |
| 2022-01-26 |
18.0290 USDT |
1,849,810.5600 |
16.5600 USDT |
16.3200 USDT |
16.7000 USDT |
17.0600 USDT |
| 2022-01-25 |
16.3272 USDT |
569,880.0700 |
16.4600 USDT |
15.7300 USDT |
16.1000 USDT |
16.5000 USDT |
| 2022-01-24 |
15.5542 USDT |
1,008,751.0900 |
17.1400 USDT |
14.4300 USDT |
15.1200 USDT |
16.4600 USDT |
| 2022-01-23 |
16.6415 USDT |
850,767.4400 |
16.0600 USDT |
15.7800 USDT |
16.1900 USDT |
16.8400 USDT |
| 2022-01-22 |
16.5089 USDT |
1,376,608.7400 |
17.8700 USDT |
15.1200 USDT |
15.8900 USDT |
15.8600 USDT |
| 2022-01-21 |
19.8507 USDT |
1,415,588.8500 |
21.1000 USDT |
17.2200 USDT |
17.8500 USDT |
17.5800 USDT |
| 2022-01-20 |
23.0744 USDT |
803,147.3500 |
22.1500 USDT |
21.6100 USDT |
21.8500 USDT |
21.6500 USDT |
| 2022-01-19 |
22.4512 USDT |
881,369.8900 |
23.4300 USDT |
21.2400 USDT |
21.7800 USDT |
22.2800 USDT |
| 2022-01-18 |
23.3866 USDT |
715,364.0200 |
24.3100 USDT |
22.4000 USDT |
22.7700 USDT |
23.3300 USDT |
| 2022-01-17 |
25.5594 USDT |
867,515.8100 |
27.6900 USDT |
23.8900 USDT |
24.3700 USDT |
24.4200 USDT |
| 2022-01-16 |
27.0012 USDT |
736,504.7100 |
26.6600 USDT |
25.6500 USDT |
26.1100 USDT |
27.7300 USDT |
| 2022-01-15 |
26.9150 USDT |
581,663.7400 |
26.2800 USDT |
26.0100 USDT |
26.3300 USDT |
26.6300 USDT |
| 2022-01-14 |
25.8374 USDT |
618,412.5100 |
25.6800 USDT |
24.8400 USDT |
25.4300 USDT |
26.2300 USDT |
| 2022-01-13 |
27.0331 USDT |
644,225.9500 |
27.9700 USDT |
25.6100 USDT |
26.0200 USDT |
25.9400 USDT |
| 2022-01-12 |
27.4294 USDT |
611,805.6200 |
26.7600 USDT |
26.2200 USDT |
26.6700 USDT |
28.1100 USDT |
| 2022-01-11 |
26.2315 USDT |
630,674.3700 |
25.3900 USDT |
25.1400 USDT |
25.5700 USDT |
26.7300 USDT |
| 2022-01-10 |
26.1789 USDT |
1,014,809.5900 |
28.0100 USDT |
24.4100 USDT |
25.4700 USDT |
25.4300 USDT |
| 2022-01-09 |
28.2317 USDT |
681,066.0400 |
27.7300 USDT |
26.9200 USDT |
27.6000 USDT |
27.9200 USDT |
| 2022-01-08 |
28.5350 USDT |
966,240.5800 |
30.0500 USDT |
26.4300 USDT |
27.2600 USDT |
27.7800 USDT |
| 2022-01-07 |
30.0314 USDT |
1,457,919.3500 |
33.1400 USDT |
28.2500 USDT |
29.4800 USDT |
30.0100 USDT |
| 2022-01-06 |
32.9900 USDT |
1,029,188.2400 |
33.8000 USDT |
31.5000 USDT |
32.7700 USDT |
33.1400 USDT |
| 2022-01-05 |
36.9329 USDT |
1,054,250.0200 |
38.7000 USDT |
31.4100 USDT |
34.5500 USDT |
33.8100 USDT |
| 2022-01-04 |
39.8771 USDT |
613,872.8900 |
39.2700 USDT |
38.4300 USDT |
38.8800 USDT |
38.8100 USDT |
| 2022-01-03 |
39.6417 USDT |
510,751.7700 |
41.0600 USDT |
38.3800 USDT |
39.0400 USDT |
39.3800 USDT |
| 2022-01-02 |
40.4963 USDT |
424,448.7500 |
40.1900 USDT |
39.5300 USDT |
40.0800 USDT |
41.1400 USDT |
| 2022-01-01 |
39.6082 USDT |
423,616.6400 |
38.9600 USDT |
38.7200 USDT |
39.1700 USDT |
39.7400 USDT |
| 2021-12-31 |
40.1627 USDT |
575,006.4400 |
39.0800 USDT |
38.1900 USDT |
38.6900 USDT |
39.2600 USDT |