Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
17.0243 USDT |
870,715.3000 |
16.8800 USDT |
16.3700 USDT |
16.6700 USDT |
16.6400 USDT |
| 2022-08-07 |
16.9472 USDT |
591,418.4400 |
16.9100 USDT |
16.4600 USDT |
16.8800 USDT |
16.8000 USDT |
| 2022-08-06 |
17.4433 USDT |
1,350,665.9100 |
17.2300 USDT |
16.8400 USDT |
17.0400 USDT |
17.0000 USDT |
| 2022-08-05 |
17.0175 USDT |
1,972,768.6300 |
15.8900 USDT |
15.5200 USDT |
16.0100 USDT |
17.2000 USDT |
| 2022-08-04 |
16.4304 USDT |
1,813,124.0000 |
16.4400 USDT |
15.4300 USDT |
15.7000 USDT |
15.9000 USDT |
| 2022-08-03 |
15.9250 USDT |
2,804,052.0000 |
14.9400 USDT |
14.4000 USDT |
15.0100 USDT |
16.2700 USDT |
| 2022-08-02 |
14.3379 USDT |
1,737,143.5100 |
14.1500 USDT |
13.2600 USDT |
13.6300 USDT |
15.1500 USDT |
| 2022-08-01 |
14.3651 USDT |
1,359,759.7800 |
14.3100 USDT |
13.6800 USDT |
13.8800 USDT |
14.1200 USDT |
| 2022-07-31 |
14.8306 USDT |
899,434.4000 |
14.7500 USDT |
14.3700 USDT |
14.7400 USDT |
14.4500 USDT |
| 2022-07-30 |
15.1364 USDT |
1,456,566.4100 |
14.6400 USDT |
14.3700 USDT |
14.6600 USDT |
14.5500 USDT |
| 2022-07-29 |
15.0785 USDT |
1,557,947.8400 |
15.1300 USDT |
14.3100 USDT |
14.7600 USDT |
15.0900 USDT |
| 2022-07-28 |
15.1834 USDT |
2,518,534.4800 |
15.4700 USDT |
14.1400 USDT |
14.8600 USDT |
15.1000 USDT |
| 2022-07-27 |
13.9740 USDT |
2,692,893.1700 |
12.7700 USDT |
12.5400 USDT |
12.7300 USDT |
15.5000 USDT |
| 2022-07-26 |
11.9434 USDT |
1,595,471.8400 |
12.5100 USDT |
11.4700 USDT |
11.7500 USDT |
12.4700 USDT |
| 2022-07-25 |
12.9294 USDT |
2,262,323.7600 |
13.1500 USDT |
12.2500 USDT |
12.5800 USDT |
12.5500 USDT |
| 2022-07-24 |
13.0144 USDT |
1,590,188.6100 |
12.6900 USDT |
12.4700 USDT |
12.7700 USDT |
13.2600 USDT |
| 2022-07-23 |
12.4694 USDT |
1,661,792.6700 |
12.1900 USDT |
11.9000 USDT |
12.2000 USDT |
12.9400 USDT |
| 2022-07-22 |
12.8588 USDT |
2,169,100.4300 |
13.0000 USDT |
12.0300 USDT |
12.1900 USDT |
12.2900 USDT |
| 2022-07-21 |
12.3732 USDT |
4,841,492.2200 |
11.3000 USDT |
11.0300 USDT |
11.4900 USDT |
13.0900 USDT |
| 2022-07-20 |
11.3587 USDT |
2,466,827.6200 |
10.9600 USDT |
10.5500 USDT |
11.0400 USDT |
11.2100 USDT |
| 2022-07-19 |
10.9740 USDT |
1,676,338.0500 |
11.3900 USDT |
10.5100 USDT |
10.7800 USDT |
10.9300 USDT |
| 2022-07-18 |
10.9688 USDT |
3,168,803.8200 |
9.3500 USDT |
9.3100 USDT |
9.4900 USDT |
11.3500 USDT |
| 2022-07-17 |
9.5842 USDT |
806,860.2500 |
9.7000 USDT |
9.2800 USDT |
9.4500 USDT |
9.4500 USDT |
| 2022-07-16 |
9.4998 USDT |
687,021.2100 |
9.2100 USDT |
9.0200 USDT |
9.1100 USDT |
9.7300 USDT |
| 2022-07-15 |
9.2784 USDT |
725,790.5500 |
9.1800 USDT |
9.0400 USDT |
9.2500 USDT |
9.2300 USDT |
| 2022-07-14 |
8.8544 USDT |
753,733.0800 |
8.8700 USDT |
8.4500 USDT |
8.5900 USDT |
9.2100 USDT |
| 2022-07-13 |
8.4953 USDT |
821,518.8300 |
8.3100 USDT |
8.1000 USDT |
8.3700 USDT |
8.8300 USDT |
| 2022-07-12 |
8.5137 USDT |
629,984.1800 |
8.5400 USDT |
8.3100 USDT |
8.4700 USDT |
8.4800 USDT |
| 2022-07-11 |
9.0709 USDT |
827,855.8800 |
9.3900 USDT |
8.4500 USDT |
8.5800 USDT |
8.5800 USDT |
| 2022-07-10 |
9.6115 USDT |
667,417.0400 |
10.1000 USDT |
9.2800 USDT |
9.4200 USDT |
9.4000 USDT |
| 2022-07-09 |
10.1633 USDT |
481,228.5400 |
10.0900 USDT |
9.9800 USDT |
10.1100 USDT |
10.1000 USDT |
| 2022-07-08 |
10.2147 USDT |
1,000,438.0200 |
10.4400 USDT |
9.8600 USDT |
10.0900 USDT |
10.2700 USDT |
| 2022-07-07 |
10.3283 USDT |
1,129,562.3200 |
10.2600 USDT |
10.0300 USDT |
10.1700 USDT |
10.5300 USDT |
| 2022-07-06 |
9.7851 USDT |
1,516,652.4900 |
9.3100 USDT |
9.0700 USDT |
9.2000 USDT |
10.3500 USDT |
| 2022-07-05 |
9.4537 USDT |
1,119,270.9800 |
9.7900 USDT |
9.0200 USDT |
9.1900 USDT |
9.3400 USDT |
| 2022-07-04 |
9.2606 USDT |
1,546,519.0300 |
9.0400 USDT |
8.7400 USDT |
8.8600 USDT |
9.8300 USDT |
| 2022-07-03 |
8.5657 USDT |
455,402.3900 |
8.5100 USDT |
8.3400 USDT |
8.4400 USDT |
9.0400 USDT |
| 2022-07-02 |
8.4277 USDT |
367,643.4600 |
8.4200 USDT |
8.2200 USDT |
8.2900 USDT |
8.5500 USDT |
| 2022-07-01 |
8.5418 USDT |
819,683.0700 |
8.6100 USDT |
8.2200 USDT |
8.3300 USDT |
8.5000 USDT |
| 2022-06-30 |
8.3562 USDT |
706,413.0300 |
8.8400 USDT |
8.0200 USDT |
8.2300 USDT |
8.2800 USDT |
| 2022-06-29 |
8.8300 USDT |
775,523.9100 |
8.8100 USDT |
8.6200 USDT |
8.8000 USDT |
8.8100 USDT |
| 2022-06-28 |
9.2377 USDT |
806,401.7100 |
9.3100 USDT |
8.7300 USDT |
8.8400 USDT |
8.8200 USDT |
| 2022-06-27 |
9.4631 USDT |
649,909.5200 |
9.3000 USDT |
9.1300 USDT |
9.3500 USDT |
9.2800 USDT |
| 2022-06-26 |
9.7878 USDT |
941,634.9700 |
9.8700 USDT |
9.3200 USDT |
9.6000 USDT |
9.5200 USDT |
| 2022-06-25 |
9.8002 USDT |
1,257,664.9400 |
9.9200 USDT |
9.3300 USDT |
9.5600 USDT |
9.8500 USDT |
| 2022-06-24 |
9.6932 USDT |
1,649,778.3400 |
9.2100 USDT |
9.1800 USDT |
9.3700 USDT |
10.0600 USDT |
| 2022-06-23 |
9.0056 USDT |
1,071,883.6500 |
8.5100 USDT |
8.4800 USDT |
8.8500 USDT |
9.2900 USDT |
| 2022-06-22 |
8.8634 USDT |
1,120,055.5000 |
9.0700 USDT |
8.4600 USDT |
8.7900 USDT |
8.5300 USDT |
| 2022-06-21 |
9.3404 USDT |
1,698,130.5800 |
8.9900 USDT |
8.8700 USDT |
9.1200 USDT |
9.0300 USDT |
| 2022-06-20 |
8.9178 USDT |
1,397,474.8000 |
8.9200 USDT |
8.4400 USDT |
8.6900 USDT |
9.0700 USDT |