Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
20.5139 USDT |
214,130.4800 |
19.9200 USDT |
19.6400 USDT |
19.8400 USDT |
20.9400 USDT |
| 2025-09-30 |
19.8088 USDT |
241,797.3000 |
20.2300 USDT |
19.4600 USDT |
19.6100 USDT |
19.9300 USDT |
| 2025-09-29 |
20.0954 USDT |
190,221.6000 |
20.3100 USDT |
19.6800 USDT |
19.9200 USDT |
20.3000 USDT |
| 2025-09-28 |
19.7567 USDT |
148,953.0100 |
19.9500 USDT |
19.3700 USDT |
19.5300 USDT |
20.2600 USDT |
| 2025-09-27 |
20.0296 USDT |
62,460.5300 |
20.2500 USDT |
19.7900 USDT |
19.8900 USDT |
19.9400 USDT |
| 2025-09-26 |
19.8474 USDT |
321,549.2200 |
19.7000 USDT |
19.4800 USDT |
19.7500 USDT |
20.2600 USDT |
| 2025-09-25 |
20.0544 USDT |
682,047.1200 |
20.9200 USDT |
19.3600 USDT |
19.8800 USDT |
19.8800 USDT |
| 2025-09-24 |
20.8989 USDT |
223,372.9100 |
20.8200 USDT |
20.3000 USDT |
20.8400 USDT |
20.9500 USDT |
| 2025-09-23 |
20.9188 USDT |
237,916.1000 |
21.0500 USDT |
20.5400 USDT |
20.8700 USDT |
21.0300 USDT |
| 2025-09-22 |
21.0922 USDT |
671,795.1100 |
22.7000 USDT |
19.6500 USDT |
20.6600 USDT |
20.9100 USDT |
| 2025-09-21 |
23.0617 USDT |
164,058.1400 |
23.3000 USDT |
22.7100 USDT |
22.9100 USDT |
22.7500 USDT |
| 2025-09-20 |
23.2740 USDT |
117,988.1900 |
23.2500 USDT |
22.9800 USDT |
23.1500 USDT |
23.2900 USDT |
| 2025-09-19 |
23.8275 USDT |
263,193.2700 |
24.3700 USDT |
23.2100 USDT |
23.3700 USDT |
23.3700 USDT |
| 2025-09-18 |
24.3497 USDT |
316,532.7400 |
24.2800 USDT |
24.0000 USDT |
24.2100 USDT |
24.3100 USDT |
| 2025-09-17 |
23.5150 USDT |
329,989.1100 |
23.5600 USDT |
23.0500 USDT |
23.2700 USDT |
24.4200 USDT |
| 2025-09-16 |
23.1919 USDT |
156,681.7500 |
23.1900 USDT |
22.8400 USDT |
23.1100 USDT |
23.6500 USDT |
| 2025-09-15 |
23.4102 USDT |
277,691.8800 |
23.7500 USDT |
22.7200 USDT |
22.9300 USDT |
23.2000 USDT |
| 2025-09-14 |
24.1174 USDT |
187,021.0500 |
24.6200 USDT |
23.5100 USDT |
23.6900 USDT |
23.9900 USDT |
| 2025-09-13 |
24.8295 USDT |
294,389.8800 |
25.0300 USDT |
24.2000 USDT |
24.4800 USDT |
24.6800 USDT |
| 2025-09-12 |
24.3576 USDT |
233,062.3800 |
24.2000 USDT |
23.9500 USDT |
24.1900 USDT |
24.6400 USDT |
| 2025-09-11 |
24.0281 USDT |
447,909.8300 |
23.3100 USDT |
23.2100 USDT |
23.4400 USDT |
24.1800 USDT |
| 2025-09-10 |
23.3478 USDT |
241,426.9700 |
22.8900 USDT |
22.7400 USDT |
22.9100 USDT |
23.3200 USDT |
| 2025-09-09 |
23.0954 USDT |
250,737.4600 |
23.0900 USDT |
22.6300 USDT |
22.7700 USDT |
22.8200 USDT |
| 2025-09-08 |
22.8505 USDT |
187,160.4300 |
22.4100 USDT |
22.2400 USDT |
22.3200 USDT |
23.1200 USDT |
| 2025-09-07 |
22.2221 USDT |
92,269.9300 |
22.0700 USDT |
22.0100 USDT |
22.1000 USDT |
22.5400 USDT |
| 2025-09-06 |
22.1308 USDT |
88,271.6000 |
22.3900 USDT |
21.9000 USDT |
22.0600 USDT |
22.0400 USDT |
| 2025-09-05 |
22.4615 USDT |
210,842.2600 |
22.1600 USDT |
21.9600 USDT |
22.1700 USDT |
22.3400 USDT |
| 2025-09-04 |
22.4259 USDT |
128,769.9500 |
22.9700 USDT |
21.9400 USDT |
22.0800 USDT |
22.2100 USDT |
| 2025-09-03 |
22.8057 USDT |
175,008.2000 |
22.5500 USDT |
22.2900 USDT |
22.4500 USDT |
22.9700 USDT |
| 2025-09-02 |
22.3363 USDT |
196,089.8400 |
22.0700 USDT |
21.9000 USDT |
22.0800 USDT |
22.5200 USDT |
| 2025-09-01 |
22.1629 USDT |
331,708.9800 |
22.4300 USDT |
21.5000 USDT |
21.8000 USDT |
21.7500 USDT |
| 2025-08-31 |
22.7260 USDT |
477,445.2500 |
23.2900 USDT |
22.0300 USDT |
22.7100 USDT |
22.5700 USDT |
| 2025-08-30 |
23.2314 USDT |
139,439.9300 |
23.2000 USDT |
22.7400 USDT |
23.0800 USDT |
23.2900 USDT |
| 2025-08-29 |
23.3985 USDT |
371,298.4000 |
24.3800 USDT |
22.8200 USDT |
23.0600 USDT |
23.2000 USDT |
| 2025-08-28 |
24.3202 USDT |
149,550.9300 |
24.2400 USDT |
23.8200 USDT |
24.0000 USDT |
24.4500 USDT |
| 2025-08-27 |
24.5029 USDT |
228,250.5700 |
24.5400 USDT |
24.1300 USDT |
24.3300 USDT |
24.5900 USDT |
| 2025-08-26 |
23.9773 USDT |
297,007.6500 |
23.6300 USDT |
23.3100 USDT |
23.7300 USDT |
24.5500 USDT |
| 2025-08-25 |
24.5939 USDT |
512,592.4700 |
26.1200 USDT |
23.3600 USDT |
23.6400 USDT |
23.5400 USDT |
| 2025-08-24 |
26.5271 USDT |
397,379.6600 |
26.9600 USDT |
25.7800 USDT |
25.9900 USDT |
25.8900 USDT |
| 2025-08-23 |
27.0736 USDT |
230,607.6900 |
27.5700 USDT |
26.6600 USDT |
26.9300 USDT |
26.9100 USDT |
| 2025-08-22 |
26.2167 USDT |
908,394.6100 |
24.4400 USDT |
23.7800 USDT |
24.3000 USDT |
27.5800 USDT |
| 2025-08-21 |
24.7681 USDT |
192,180.1200 |
25.3300 USDT |
24.2500 USDT |
24.5100 USDT |
24.5000 USDT |
| 2025-08-20 |
24.6663 USDT |
259,145.0500 |
24.0900 USDT |
23.8900 USDT |
24.3500 USDT |
25.3400 USDT |
| 2025-08-19 |
24.9048 USDT |
286,592.1700 |
25.3800 USDT |
24.2000 USDT |
24.5600 USDT |
24.4200 USDT |
| 2025-08-18 |
25.5473 USDT |
302,206.5100 |
26.5100 USDT |
24.9500 USDT |
25.2700 USDT |
25.5500 USDT |
| 2025-08-17 |
26.8326 USDT |
251,702.6800 |
26.4000 USDT |
26.1800 USDT |
26.3800 USDT |
26.4200 USDT |
| 2025-08-16 |
26.3096 USDT |
201,548.8600 |
26.2800 USDT |
25.8600 USDT |
26.1200 USDT |
26.4600 USDT |
| 2025-08-15 |
26.5219 USDT |
481,015.0000 |
26.5300 USDT |
25.5000 USDT |
25.8500 USDT |
26.2500 USDT |
| 2025-08-14 |
27.3815 USDT |
1,534,308.7400 |
29.7500 USDT |
26.0000 USDT |
26.4400 USDT |
26.0600 USDT |
| 2025-08-13 |
29.5384 USDT |
554,049.3300 |
29.6000 USDT |
28.9600 USDT |
29.4000 USDT |
29.7100 USDT |