Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
19.5590 USDT |
358,163.1200 |
18.9500 USDT |
18.7300 USDT |
18.8700 USDT |
20.3000 USDT |
| 2025-07-08 |
18.7099 USDT |
147,392.5000 |
18.6100 USDT |
18.2700 USDT |
18.4000 USDT |
18.9700 USDT |
| 2025-07-07 |
18.6373 USDT |
108,262.6300 |
18.7600 USDT |
18.3600 USDT |
18.5000 USDT |
18.5000 USDT |
| 2025-07-06 |
18.3951 USDT |
228,754.8300 |
18.4400 USDT |
18.1600 USDT |
18.2400 USDT |
18.9600 USDT |
| 2025-07-05 |
18.3967 USDT |
101,396.2800 |
18.4400 USDT |
18.1200 USDT |
18.2300 USDT |
18.3600 USDT |
| 2025-07-04 |
18.7728 USDT |
202,178.4600 |
19.3800 USDT |
18.1200 USDT |
18.3600 USDT |
18.4000 USDT |
| 2025-07-03 |
19.4742 USDT |
207,480.9800 |
19.2500 USDT |
19.1100 USDT |
19.2900 USDT |
19.4000 USDT |
| 2025-07-02 |
18.7739 USDT |
265,175.5400 |
17.9600 USDT |
17.6600 USDT |
17.9300 USDT |
19.4900 USDT |
| 2025-07-01 |
18.4102 USDT |
131,007.6700 |
18.8300 USDT |
17.9600 USDT |
18.0500 USDT |
18.0300 USDT |
| 2025-06-30 |
18.9707 USDT |
200,343.2700 |
19.3200 USDT |
18.5400 USDT |
18.7400 USDT |
18.8500 USDT |
| 2025-06-29 |
18.6732 USDT |
99,369.1500 |
18.6400 USDT |
18.4000 USDT |
18.4700 USDT |
19.0300 USDT |
| 2025-06-28 |
18.4453 USDT |
85,170.5000 |
18.4700 USDT |
18.3200 USDT |
18.3800 USDT |
18.6300 USDT |
| 2025-06-27 |
18.3450 USDT |
149,604.0700 |
18.2800 USDT |
17.9400 USDT |
18.2800 USDT |
18.4800 USDT |
| 2025-06-26 |
18.6975 USDT |
256,327.5600 |
18.5100 USDT |
18.2100 USDT |
18.2700 USDT |
18.2500 USDT |
| 2025-06-25 |
18.7468 USDT |
187,124.8400 |
18.9700 USDT |
18.3800 USDT |
18.5600 USDT |
18.5500 USDT |
| 2025-06-24 |
18.8236 USDT |
271,253.0200 |
18.7700 USDT |
18.5500 USDT |
18.8000 USDT |
18.8800 USDT |
| 2025-06-23 |
17.5008 USDT |
427,970.9100 |
17.0100 USDT |
16.7200 USDT |
17.1200 USDT |
18.6900 USDT |
| 2025-06-22 |
16.9253 USDT |
545,295.5900 |
17.6000 USDT |
16.0300 USDT |
16.7000 USDT |
16.6200 USDT |
| 2025-06-21 |
18.2986 USDT |
214,471.8700 |
18.6900 USDT |
17.2800 USDT |
17.7200 USDT |
17.6500 USDT |
| 2025-06-20 |
19.3319 USDT |
284,610.1500 |
19.7700 USDT |
18.4800 USDT |
18.9800 USDT |
19.0900 USDT |
| 2025-06-19 |
19.7734 USDT |
166,183.1200 |
19.9600 USDT |
19.4300 USDT |
19.6200 USDT |
19.8200 USDT |
| 2025-06-18 |
19.7327 USDT |
196,416.1000 |
19.8200 USDT |
19.1800 USDT |
19.5200 USDT |
19.5500 USDT |
| 2025-06-17 |
20.1900 USDT |
368,858.1500 |
20.3900 USDT |
19.4500 USDT |
19.7200 USDT |
19.7800 USDT |
| 2025-06-16 |
21.0747 USDT |
303,345.4500 |
20.4500 USDT |
20.0700 USDT |
20.4500 USDT |
21.4400 USDT |
| 2025-06-15 |
20.3179 USDT |
145,141.3100 |
20.1900 USDT |
19.9600 USDT |
20.1400 USDT |
20.3900 USDT |
| 2025-06-14 |
20.1768 USDT |
186,842.9000 |
20.4400 USDT |
19.8200 USDT |
20.1400 USDT |
20.0200 USDT |
| 2025-06-13 |
20.0196 USDT |
804,798.5900 |
21.1200 USDT |
19.2200 USDT |
19.8000 USDT |
20.1500 USDT |
| 2025-06-12 |
22.2871 USDT |
407,501.6100 |
22.5400 USDT |
21.6900 USDT |
22.1700 USDT |
21.8800 USDT |
| 2025-06-11 |
24.0325 USDT |
1,050,012.2700 |
23.7200 USDT |
22.7700 USDT |
23.1600 USDT |
22.9300 USDT |
| 2025-06-10 |
22.5401 USDT |
473,704.4800 |
22.0000 USDT |
21.6800 USDT |
21.9200 USDT |
22.8800 USDT |
| 2025-06-09 |
20.9206 USDT |
214,935.0100 |
20.6900 USDT |
20.1500 USDT |
20.3000 USDT |
21.8100 USDT |
| 2025-06-08 |
20.8325 USDT |
115,202.6900 |
20.8700 USDT |
20.5000 USDT |
20.6400 USDT |
20.7900 USDT |
| 2025-06-07 |
20.6462 USDT |
125,993.6800 |
20.1200 USDT |
20.0500 USDT |
20.4400 USDT |
21.0900 USDT |
| 2025-06-06 |
20.1334 USDT |
246,363.4100 |
19.8100 USDT |
19.4700 USDT |
19.8200 USDT |
20.1400 USDT |
| 2025-06-05 |
20.9583 USDT |
425,826.6500 |
21.5600 USDT |
19.5300 USDT |
19.9900 USDT |
19.8900 USDT |
| 2025-06-04 |
21.8947 USDT |
319,387.7900 |
21.5500 USDT |
21.4000 USDT |
21.6400 USDT |
21.4900 USDT |
| 2025-06-03 |
21.8859 USDT |
270,743.9200 |
21.6100 USDT |
21.3700 USDT |
21.5800 USDT |
21.7600 USDT |
| 2025-06-02 |
20.8947 USDT |
212,699.6800 |
21.1000 USDT |
20.4500 USDT |
20.5900 USDT |
21.5900 USDT |
| 2025-06-01 |
20.6321 USDT |
191,099.6700 |
20.7900 USDT |
20.0300 USDT |
20.2700 USDT |
21.0900 USDT |
| 2025-05-31 |
20.5016 USDT |
336,830.1200 |
21.0500 USDT |
19.7900 USDT |
20.2600 USDT |
20.9700 USDT |
| 2025-05-30 |
22.1115 USDT |
455,486.4300 |
22.9000 USDT |
21.2100 USDT |
21.4800 USDT |
21.5000 USDT |
| 2025-05-29 |
24.1632 USDT |
1,047,812.0700 |
23.4700 USDT |
22.9300 USDT |
23.3000 USDT |
22.9400 USDT |
| 2025-05-28 |
23.2255 USDT |
532,285.7800 |
22.8300 USDT |
22.5400 USDT |
22.8300 USDT |
23.1800 USDT |
| 2025-05-27 |
22.6293 USDT |
308,783.6800 |
21.9700 USDT |
21.3600 USDT |
21.7400 USDT |
22.8200 USDT |
| 2025-05-26 |
22.1692 USDT |
138,246.1200 |
22.2400 USDT |
21.6800 USDT |
21.8200 USDT |
21.9100 USDT |
| 2025-05-25 |
21.6961 USDT |
289,136.6100 |
22.0900 USDT |
21.2800 USDT |
21.6000 USDT |
22.0800 USDT |
| 2025-05-24 |
22.2854 USDT |
125,012.4200 |
22.1100 USDT |
21.9700 USDT |
22.1600 USDT |
22.1500 USDT |
| 2025-05-23 |
23.2118 USDT |
502,891.3500 |
23.8400 USDT |
21.9100 USDT |
22.5600 USDT |
22.3500 USDT |
| 2025-05-22 |
23.6692 USDT |
371,459.8300 |
22.9200 USDT |
22.8700 USDT |
23.2600 USDT |
23.5400 USDT |
| 2025-05-21 |
22.4917 USDT |
467,274.4600 |
22.2200 USDT |
21.9800 USDT |
22.3100 USDT |
22.6600 USDT |