Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
8.4460 USDT |
533,342.2700 |
8.4100 USDT |
8.1300 USDT |
8.2800 USDT |
8.5800 USDT |
| 2023-11-27 |
8.3920 USDT |
471,720.3400 |
8.6500 USDT |
8.1500 USDT |
8.2600 USDT |
8.4000 USDT |
| 2023-11-26 |
8.6166 USDT |
500,993.7700 |
8.7300 USDT |
8.3000 USDT |
8.5100 USDT |
8.6000 USDT |
| 2023-11-25 |
8.7753 USDT |
478,585.9600 |
8.5200 USDT |
8.4600 USDT |
8.6200 USDT |
8.7100 USDT |
| 2023-11-24 |
8.4960 USDT |
521,368.2900 |
8.3900 USDT |
8.3300 USDT |
8.3900 USDT |
8.5200 USDT |
| 2023-11-23 |
8.4553 USDT |
360,273.2800 |
8.4200 USDT |
8.3100 USDT |
8.4100 USDT |
8.4400 USDT |
| 2023-11-22 |
8.1915 USDT |
526,044.0500 |
7.7700 USDT |
7.7500 USDT |
7.9300 USDT |
8.4200 USDT |
| 2023-11-21 |
8.3149 USDT |
782,477.7900 |
8.7000 USDT |
7.7000 USDT |
7.8600 USDT |
7.8600 USDT |
| 2023-11-20 |
8.9137 USDT |
578,484.5500 |
9.0900 USDT |
8.5800 USDT |
8.8000 USDT |
8.7300 USDT |
| 2023-11-19 |
8.8245 USDT |
290,936.4800 |
8.6800 USDT |
8.4600 USDT |
8.6200 USDT |
8.9000 USDT |
| 2023-11-18 |
8.5491 USDT |
448,942.8500 |
8.8700 USDT |
8.2000 USDT |
8.4500 USDT |
8.6700 USDT |
| 2023-11-17 |
9.2355 USDT |
970,783.5900 |
9.3200 USDT |
8.4700 USDT |
8.7400 USDT |
8.8700 USDT |
| 2023-11-16 |
9.3066 USDT |
1,011,281.8100 |
9.4000 USDT |
8.8400 USDT |
9.1400 USDT |
9.3200 USDT |
| 2023-11-15 |
8.9369 USDT |
857,777.6500 |
8.4300 USDT |
8.4000 USDT |
8.4900 USDT |
9.4300 USDT |
| 2023-11-14 |
8.5405 USDT |
627,521.2800 |
8.7500 USDT |
7.9400 USDT |
8.3500 USDT |
8.4400 USDT |
| 2023-11-13 |
9.1036 USDT |
690,119.7800 |
9.1900 USDT |
8.7600 USDT |
8.9000 USDT |
8.8200 USDT |
| 2023-11-12 |
9.1133 USDT |
531,355.4200 |
9.1200 USDT |
8.7200 USDT |
8.9800 USDT |
9.1600 USDT |
| 2023-11-11 |
9.1594 USDT |
661,686.4400 |
9.1900 USDT |
8.8400 USDT |
9.0700 USDT |
9.0100 USDT |
| 2023-11-10 |
9.1377 USDT |
1,413,548.3300 |
8.6900 USDT |
8.6300 USDT |
8.8800 USDT |
9.2200 USDT |
| 2023-11-09 |
8.4178 USDT |
1,189,821.3000 |
8.5100 USDT |
7.7000 USDT |
8.1100 USDT |
8.6600 USDT |
| 2023-11-08 |
8.4606 USDT |
406,136.4700 |
8.4900 USDT |
8.3200 USDT |
8.4000 USDT |
8.5300 USDT |
| 2023-11-07 |
8.5384 USDT |
497,636.2500 |
8.7900 USDT |
8.2000 USDT |
8.3500 USDT |
8.4800 USDT |
| 2023-11-06 |
8.5715 USDT |
454,564.2100 |
8.4900 USDT |
8.3300 USDT |
8.4800 USDT |
8.7800 USDT |
| 2023-11-05 |
8.3015 USDT |
559,199.3200 |
8.2800 USDT |
8.0500 USDT |
8.1900 USDT |
8.6000 USDT |
| 2023-11-04 |
8.2673 USDT |
402,010.7900 |
8.0600 USDT |
8.0000 USDT |
8.0900 USDT |
8.3000 USDT |
| 2023-11-03 |
7.8191 USDT |
283,668.5100 |
7.8800 USDT |
7.6000 USDT |
7.6600 USDT |
8.0600 USDT |
| 2023-11-02 |
7.9741 USDT |
405,463.5500 |
8.0200 USDT |
7.6800 USDT |
7.8600 USDT |
7.9000 USDT |
| 2023-11-01 |
7.6786 USDT |
347,776.1200 |
7.7500 USDT |
7.3900 USDT |
7.5300 USDT |
7.9100 USDT |
| 2023-10-31 |
7.8517 USDT |
317,398.4800 |
8.0100 USDT |
7.5300 USDT |
7.7100 USDT |
7.7300 USDT |
| 2023-10-30 |
7.8922 USDT |
280,328.6300 |
7.7800 USDT |
7.7100 USDT |
7.8200 USDT |
7.9800 USDT |
| 2023-10-29 |
7.7591 USDT |
182,990.1600 |
7.7000 USDT |
7.5500 USDT |
7.6300 USDT |
7.7800 USDT |
| 2023-10-28 |
7.6466 USDT |
132,841.1100 |
7.4800 USDT |
7.4700 USDT |
7.5600 USDT |
7.7400 USDT |
| 2023-10-27 |
7.5534 USDT |
185,417.5900 |
7.7100 USDT |
7.3700 USDT |
7.4900 USDT |
7.4800 USDT |
| 2023-10-26 |
7.7628 USDT |
385,175.4100 |
7.7300 USDT |
7.4300 USDT |
7.5800 USDT |
7.7500 USDT |
| 2023-10-25 |
7.7301 USDT |
274,597.8800 |
7.7600 USDT |
7.5400 USDT |
7.6600 USDT |
7.7100 USDT |
| 2023-10-24 |
7.7264 USDT |
503,296.4800 |
7.6600 USDT |
7.4600 USDT |
7.6900 USDT |
7.7300 USDT |
| 2023-10-23 |
7.3841 USDT |
382,610.9900 |
7.2500 USDT |
7.1600 USDT |
7.2800 USDT |
7.6400 USDT |
| 2023-10-22 |
7.1118 USDT |
196,779.8000 |
7.0900 USDT |
6.9800 USDT |
7.0500 USDT |
7.2400 USDT |
| 2023-10-21 |
7.0103 USDT |
289,399.1700 |
6.7800 USDT |
6.7700 USDT |
6.8000 USDT |
7.0600 USDT |
| 2023-10-20 |
6.8125 USDT |
234,718.0900 |
6.7400 USDT |
6.6700 USDT |
6.7300 USDT |
6.8100 USDT |
| 2023-10-19 |
6.7632 USDT |
127,514.9300 |
6.7600 USDT |
6.6600 USDT |
6.7300 USDT |
6.7300 USDT |
| 2023-10-18 |
6.8853 USDT |
140,728.6400 |
6.9400 USDT |
6.7700 USDT |
6.8000 USDT |
6.7900 USDT |
| 2023-10-17 |
7.0287 USDT |
122,087.2600 |
7.1400 USDT |
6.8300 USDT |
6.9400 USDT |
6.9400 USDT |
| 2023-10-16 |
7.1519 USDT |
243,209.8000 |
7.0400 USDT |
7.0300 USDT |
7.0600 USDT |
7.1500 USDT |
| 2023-10-15 |
7.0112 USDT |
80,392.3600 |
7.0200 USDT |
6.9300 USDT |
6.9700 USDT |
7.0200 USDT |
| 2023-10-14 |
7.0163 USDT |
73,102.6600 |
7.0300 USDT |
6.9500 USDT |
6.9800 USDT |
7.0100 USDT |
| 2023-10-13 |
6.9727 USDT |
110,396.8100 |
6.8400 USDT |
6.8100 USDT |
6.8900 USDT |
7.0300 USDT |
| 2023-10-12 |
6.9891 USDT |
180,611.2200 |
7.1400 USDT |
6.8300 USDT |
6.8700 USDT |
6.8400 USDT |
| 2023-10-11 |
7.1056 USDT |
93,879.8300 |
7.1900 USDT |
7.0100 USDT |
7.0900 USDT |
7.1400 USDT |
| 2023-10-10 |
7.1730 USDT |
95,418.2500 |
7.1500 USDT |
7.1000 USDT |
7.1800 USDT |
7.2000 USDT |