Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
12.1107 USDT |
287,792.6400 |
12.5900 USDT |
11.6200 USDT |
11.7800 USDT |
12.2600 USDT |
| 2025-11-18 |
12.4641 USDT |
249,185.6800 |
12.2800 USDT |
12.1100 USDT |
12.3600 USDT |
12.6600 USDT |
| 2025-11-17 |
12.5642 USDT |
343,552.8200 |
12.5100 USDT |
12.0400 USDT |
12.2500 USDT |
12.2900 USDT |
| 2025-11-16 |
12.5877 USDT |
210,316.3100 |
12.9800 USDT |
12.0800 USDT |
12.3100 USDT |
12.5200 USDT |
| 2025-11-15 |
13.1622 USDT |
139,639.5700 |
12.9100 USDT |
12.8800 USDT |
12.9300 USDT |
12.9100 USDT |
| 2025-11-14 |
13.1462 USDT |
363,671.5400 |
13.3500 USDT |
12.6700 USDT |
13.0100 USDT |
12.9300 USDT |
| 2025-11-13 |
13.8813 USDT |
407,602.6600 |
13.8200 USDT |
12.9500 USDT |
13.0700 USDT |
13.0700 USDT |
| 2025-11-12 |
14.1417 USDT |
231,762.3600 |
13.9200 USDT |
13.6400 USDT |
13.8600 USDT |
13.8500 USDT |
| 2025-11-11 |
14.8055 USDT |
644,294.4600 |
14.8500 USDT |
13.8700 USDT |
14.0600 USDT |
14.0300 USDT |
| 2025-11-10 |
14.4103 USDT |
255,062.1000 |
14.1000 USDT |
14.0000 USDT |
14.3100 USDT |
14.8100 USDT |
| 2025-11-09 |
13.8288 USDT |
279,545.2200 |
13.7600 USDT |
13.2900 USDT |
13.4300 USDT |
14.0900 USDT |
| 2025-11-08 |
14.0085 USDT |
221,173.8000 |
14.1700 USDT |
13.5300 USDT |
13.6800 USDT |
13.7400 USDT |
| 2025-11-07 |
13.5917 USDT |
511,993.8700 |
12.5900 USDT |
12.5900 USDT |
12.8200 USDT |
14.2200 USDT |
| 2025-11-06 |
12.6054 USDT |
186,000.9900 |
12.9700 USDT |
12.1700 USDT |
12.4500 USDT |
12.4600 USDT |
| 2025-11-05 |
12.4787 USDT |
418,991.8600 |
12.5200 USDT |
11.7700 USDT |
12.4000 USDT |
13.0200 USDT |
| 2025-11-04 |
12.8246 USDT |
738,415.4800 |
13.4600 USDT |
11.7200 USDT |
12.3200 USDT |
12.5500 USDT |
| 2025-11-03 |
13.8356 USDT |
399,845.5600 |
15.2100 USDT |
12.8400 USDT |
13.2900 USDT |
13.2900 USDT |
| 2025-11-02 |
15.0269 USDT |
158,479.9900 |
15.1600 USDT |
14.7000 USDT |
14.8400 USDT |
14.9200 USDT |
| 2025-11-01 |
14.9486 USDT |
97,063.2100 |
14.7500 USDT |
14.6500 USDT |
14.7900 USDT |
15.1100 USDT |
| 2025-10-31 |
14.7179 USDT |
178,174.5000 |
14.5400 USDT |
14.4200 USDT |
14.6400 USDT |
14.7700 USDT |
| 2025-10-30 |
14.7682 USDT |
303,823.1100 |
15.5300 USDT |
13.9800 USDT |
14.1700 USDT |
14.3900 USDT |
| 2025-10-29 |
15.6214 USDT |
206,615.1200 |
15.4700 USDT |
15.1900 USDT |
15.5600 USDT |
15.8100 USDT |
| 2025-10-28 |
15.7512 USDT |
196,788.2600 |
15.9400 USDT |
15.2200 USDT |
15.5000 USDT |
15.5000 USDT |
| 2025-10-27 |
16.3102 USDT |
224,924.8800 |
16.3800 USDT |
15.8600 USDT |
15.9800 USDT |
15.9400 USDT |
| 2025-10-26 |
16.1552 USDT |
340,126.3200 |
15.4900 USDT |
15.3300 USDT |
15.3800 USDT |
16.2800 USDT |
| 2025-10-25 |
15.4663 USDT |
78,756.5400 |
15.5000 USDT |
15.3500 USDT |
15.4000 USDT |
15.5100 USDT |
| 2025-10-24 |
15.4497 USDT |
224,372.5400 |
15.2700 USDT |
15.1800 USDT |
15.2900 USDT |
15.5300 USDT |
| 2025-10-23 |
15.1715 USDT |
253,938.0800 |
14.8500 USDT |
14.8000 USDT |
14.9000 USDT |
15.1900 USDT |
| 2025-10-22 |
15.0925 USDT |
408,115.1000 |
15.2500 USDT |
14.4900 USDT |
14.7400 USDT |
14.7600 USDT |
| 2025-10-21 |
15.6863 USDT |
395,298.1100 |
15.6000 USDT |
15.0200 USDT |
15.1400 USDT |
15.6800 USDT |
| 2025-10-20 |
15.7285 USDT |
286,568.3100 |
15.5500 USDT |
15.1800 USDT |
15.4300 USDT |
15.6100 USDT |
| 2025-10-19 |
15.3957 USDT |
285,571.7100 |
15.2400 USDT |
14.9200 USDT |
15.1300 USDT |
15.7700 USDT |
| 2025-10-18 |
15.2526 USDT |
155,903.0400 |
15.1200 USDT |
15.0700 USDT |
15.1800 USDT |
15.2800 USDT |
| 2025-10-17 |
14.9715 USDT |
766,637.9800 |
15.5200 USDT |
14.3800 USDT |
14.7100 USDT |
15.2500 USDT |
| 2025-10-16 |
15.9866 USDT |
346,313.4500 |
16.1900 USDT |
15.3700 USDT |
15.4500 USDT |
15.4200 USDT |
| 2025-10-15 |
16.6022 USDT |
338,381.1000 |
16.9800 USDT |
15.9300 USDT |
16.1800 USDT |
16.1700 USDT |
| 2025-10-14 |
16.5854 USDT |
497,441.5900 |
17.7000 USDT |
15.9200 USDT |
16.3100 USDT |
16.9800 USDT |
| 2025-10-13 |
17.1286 USDT |
415,939.4800 |
16.9200 USDT |
16.6100 USDT |
16.9200 USDT |
17.7100 USDT |
| 2025-10-12 |
16.0241 USDT |
679,821.3400 |
14.9900 USDT |
14.6000 USDT |
14.9000 USDT |
16.8800 USDT |
| 2025-10-11 |
15.1802 USDT |
1,074,610.2400 |
14.7900 USDT |
14.3500 USDT |
14.9800 USDT |
14.8700 USDT |
| 2025-10-10 |
16.2765 USDT |
1,402,074.1200 |
20.7700 USDT |
1.7500 USDT |
19.5300 USDT |
12.8200 USDT |
| 2025-10-09 |
20.6663 USDT |
286,853.3700 |
21.4700 USDT |
20.2300 USDT |
20.5700 USDT |
20.5900 USDT |
| 2025-10-08 |
20.9762 USDT |
236,177.6300 |
20.6400 USDT |
20.5000 USDT |
20.7300 USDT |
21.5600 USDT |
| 2025-10-07 |
21.2596 USDT |
349,085.0200 |
21.8900 USDT |
20.5400 USDT |
20.7800 USDT |
20.8500 USDT |
| 2025-10-06 |
21.6670 USDT |
278,190.9300 |
21.0600 USDT |
20.9600 USDT |
21.2500 USDT |
21.9000 USDT |
| 2025-10-05 |
21.5989 USDT |
318,703.7100 |
21.2900 USDT |
20.9200 USDT |
21.0200 USDT |
21.1300 USDT |
| 2025-10-04 |
21.3950 USDT |
175,058.0100 |
21.9000 USDT |
21.0400 USDT |
21.1700 USDT |
21.2700 USDT |
| 2025-10-03 |
21.7471 USDT |
285,037.5900 |
21.8500 USDT |
21.3300 USDT |
21.6600 USDT |
21.9800 USDT |
| 2025-10-02 |
21.5806 USDT |
202,817.9600 |
21.1200 USDT |
21.0800 USDT |
21.3000 USDT |
21.7100 USDT |
| 2025-10-01 |
20.5139 USDT |
214,130.4800 |
19.9200 USDT |
19.6400 USDT |
19.8400 USDT |
20.9400 USDT |