Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
10.4346 USDT |
214,262.6300 |
10.7300 USDT |
10.1400 USDT |
10.3400 USDT |
10.5100 USDT |
| 2026-01-07 |
10.8766 USDT |
137,981.4800 |
11.2400 USDT |
10.5900 USDT |
10.7200 USDT |
10.6800 USDT |
| 2026-01-06 |
11.1022 USDT |
500,634.5100 |
10.9800 USDT |
10.7000 USDT |
10.9200 USDT |
11.1700 USDT |
| 2026-01-05 |
10.8146 USDT |
519,437.7900 |
10.4100 USDT |
10.3600 USDT |
10.5600 USDT |
10.9900 USDT |
| 2026-01-04 |
10.3651 USDT |
148,355.1800 |
10.2000 USDT |
10.2000 USDT |
10.2900 USDT |
10.3900 USDT |
| 2026-01-03 |
10.1157 USDT |
83,186.9700 |
10.2400 USDT |
9.9100 USDT |
10.0500 USDT |
10.1900 USDT |
| 2026-01-02 |
9.9574 USDT |
180,616.3800 |
9.8000 USDT |
9.6700 USDT |
9.7300 USDT |
10.2100 USDT |
| 2026-01-01 |
9.5620 USDT |
73,908.8400 |
9.4400 USDT |
9.3400 USDT |
9.4200 USDT |
9.7700 USDT |
| 2025-12-31 |
9.5405 USDT |
105,748.8900 |
9.6000 USDT |
9.3100 USDT |
9.3900 USDT |
9.4500 USDT |
| 2025-12-30 |
9.6049 USDT |
79,854.3500 |
9.6200 USDT |
9.4800 USDT |
9.5800 USDT |
9.6000 USDT |
| 2025-12-29 |
9.8319 USDT |
151,127.6100 |
9.7900 USDT |
9.5700 USDT |
9.6400 USDT |
9.6100 USDT |
| 2025-12-28 |
9.8204 USDT |
129,919.3000 |
9.8000 USDT |
9.6700 USDT |
9.7100 USDT |
9.7200 USDT |
| 2025-12-27 |
9.5332 USDT |
57,257.4600 |
9.4200 USDT |
9.3700 USDT |
9.4300 USDT |
9.6800 USDT |
| 2025-12-26 |
9.4556 USDT |
102,846.4300 |
9.2900 USDT |
9.2400 USDT |
9.3300 USDT |
9.4100 USDT |
| 2025-12-25 |
9.5182 USDT |
65,897.6800 |
9.4500 USDT |
9.3800 USDT |
9.4400 USDT |
9.4300 USDT |
| 2025-12-24 |
9.3152 USDT |
178,029.4500 |
9.4300 USDT |
9.2000 USDT |
9.2900 USDT |
9.4500 USDT |
| 2025-12-23 |
9.4578 USDT |
116,320.5700 |
9.6000 USDT |
9.2500 USDT |
9.3900 USDT |
9.4100 USDT |
| 2025-12-22 |
9.6398 USDT |
399,987.3300 |
9.5900 USDT |
9.3800 USDT |
9.5200 USDT |
9.5400 USDT |
| 2025-12-21 |
9.5987 USDT |
180,443.6300 |
9.6700 USDT |
9.3800 USDT |
9.5000 USDT |
9.5500 USDT |
| 2025-12-20 |
9.6831 USDT |
85,049.8300 |
9.5700 USDT |
9.5000 USDT |
9.5400 USDT |
9.7000 USDT |
| 2025-12-19 |
9.2487 USDT |
310,495.0900 |
9.0200 USDT |
8.7800 USDT |
8.9100 USDT |
9.5900 USDT |
| 2025-12-18 |
9.3760 USDT |
328,443.9100 |
9.4100 USDT |
8.8700 USDT |
9.0300 USDT |
9.1200 USDT |
| 2025-12-17 |
9.7730 USDT |
178,834.5400 |
10.0200 USDT |
9.3400 USDT |
9.4200 USDT |
9.3900 USDT |
| 2025-12-16 |
9.8852 USDT |
261,673.1300 |
9.8500 USDT |
9.4600 USDT |
9.6800 USDT |
9.9900 USDT |
| 2025-12-15 |
10.1358 USDT |
188,917.4900 |
10.4200 USDT |
9.5900 USDT |
9.7200 USDT |
9.7200 USDT |
| 2025-12-14 |
10.6440 USDT |
60,841.8400 |
10.8700 USDT |
10.4500 USDT |
10.4800 USDT |
10.4800 USDT |
| 2025-12-13 |
10.8805 USDT |
38,796.2600 |
10.8300 USDT |
10.8000 USDT |
10.8500 USDT |
10.8700 USDT |
| 2025-12-12 |
10.8155 USDT |
117,046.3200 |
11.0700 USDT |
10.5200 USDT |
10.6900 USDT |
10.8500 USDT |
| 2025-12-11 |
10.9333 USDT |
154,064.0600 |
11.3700 USDT |
10.7400 USDT |
10.8900 USDT |
11.0000 USDT |
| 2025-12-10 |
11.5991 USDT |
170,863.8600 |
11.6500 USDT |
11.3900 USDT |
11.4600 USDT |
11.4200 USDT |
| 2025-12-09 |
11.5353 USDT |
150,449.1500 |
11.2800 USDT |
11.1000 USDT |
11.2000 USDT |
11.6400 USDT |
| 2025-12-08 |
11.3246 USDT |
129,274.4600 |
11.0000 USDT |
10.9600 USDT |
11.0800 USDT |
11.2900 USDT |
| 2025-12-07 |
11.0278 USDT |
140,206.1700 |
11.1700 USDT |
10.7000 USDT |
11.0100 USDT |
10.9700 USDT |
| 2025-12-06 |
11.1875 USDT |
86,496.3200 |
11.1600 USDT |
11.0700 USDT |
11.1500 USDT |
11.1300 USDT |
| 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 |