Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
28.6541 USDT |
609,183.5900 |
27.8900 USDT |
27.4800 USDT |
27.8200 USDT |
29.4000 USDT |
| 2025-08-11 |
28.9293 USDT |
804,573.2800 |
29.4600 USDT |
27.5800 USDT |
27.9900 USDT |
27.7600 USDT |
| 2025-08-10 |
30.1775 USDT |
1,339,940.2500 |
29.6800 USDT |
28.6800 USDT |
29.1000 USDT |
29.3400 USDT |
| 2025-08-09 |
29.3887 USDT |
427,736.2600 |
28.1600 USDT |
28.0300 USDT |
28.2700 USDT |
29.9300 USDT |
| 2025-08-08 |
27.8870 USDT |
444,243.3000 |
27.8200 USDT |
27.3700 USDT |
27.6000 USDT |
28.2200 USDT |
| 2025-08-07 |
26.9032 USDT |
337,616.6300 |
26.2300 USDT |
25.9700 USDT |
26.0900 USDT |
27.7800 USDT |
| 2025-08-06 |
25.9644 USDT |
218,474.9500 |
25.9600 USDT |
25.2800 USDT |
25.4100 USDT |
26.2100 USDT |
| 2025-08-05 |
26.2241 USDT |
383,366.8600 |
27.0800 USDT |
25.3400 USDT |
25.8200 USDT |
25.9500 USDT |
| 2025-08-04 |
26.3052 USDT |
370,671.0800 |
25.4600 USDT |
25.4200 USDT |
26.0200 USDT |
27.0700 USDT |
| 2025-08-03 |
25.0311 USDT |
266,781.8700 |
24.4700 USDT |
24.0400 USDT |
24.6200 USDT |
25.5800 USDT |
| 2025-08-02 |
25.0574 USDT |
477,036.8800 |
25.2800 USDT |
24.2300 USDT |
24.6400 USDT |
24.4700 USDT |
| 2025-08-01 |
25.8249 USDT |
1,106,329.0200 |
26.7800 USDT |
24.7100 USDT |
25.5700 USDT |
25.1600 USDT |
| 2025-07-31 |
28.0456 USDT |
384,603.6600 |
28.2500 USDT |
26.8900 USDT |
27.3200 USDT |
26.9100 USDT |
| 2025-07-30 |
27.9287 USDT |
474,902.8700 |
28.6600 USDT |
26.8100 USDT |
27.9400 USDT |
28.1900 USDT |
| 2025-07-29 |
28.7494 USDT |
640,411.9700 |
28.9000 USDT |
27.9700 USDT |
28.3400 USDT |
28.5200 USDT |
| 2025-07-28 |
30.4710 USDT |
761,565.3300 |
31.1200 USDT |
28.6500 USDT |
29.0000 USDT |
28.8900 USDT |
| 2025-07-27 |
31.0288 USDT |
720,242.9900 |
30.4000 USDT |
30.1400 USDT |
30.4600 USDT |
31.0700 USDT |
| 2025-07-26 |
30.0937 USDT |
1,010,750.1700 |
28.5400 USDT |
28.3600 USDT |
28.6800 USDT |
30.4400 USDT |
| 2025-07-25 |
27.9934 USDT |
787,182.5200 |
28.0100 USDT |
27.1200 USDT |
27.6100 USDT |
28.4500 USDT |
| 2025-07-24 |
28.3736 USDT |
1,188,206.7900 |
27.7000 USDT |
26.5000 USDT |
27.4300 USDT |
28.0200 USDT |
| 2025-07-23 |
28.4200 USDT |
1,343,993.7100 |
28.8000 USDT |
26.6200 USDT |
27.5100 USDT |
27.8300 USDT |
| 2025-07-22 |
28.1152 USDT |
1,699,564.5200 |
27.8400 USDT |
26.1500 USDT |
26.6200 USDT |
28.8200 USDT |
| 2025-07-21 |
28.3000 USDT |
931,566.1900 |
28.5500 USDT |
27.3800 USDT |
27.7500 USDT |
27.8400 USDT |
| 2025-07-20 |
28.8988 USDT |
948,448.8500 |
27.9900 USDT |
27.7600 USDT |
28.1600 USDT |
28.4100 USDT |
| 2025-07-19 |
27.7795 USDT |
489,594.7800 |
27.2800 USDT |
26.6200 USDT |
27.3000 USDT |
27.8400 USDT |
| 2025-07-18 |
28.4338 USDT |
1,022,636.9100 |
27.7800 USDT |
27.1000 USDT |
27.6000 USDT |
27.4800 USDT |
| 2025-07-17 |
27.0276 USDT |
907,488.9100 |
26.6700 USDT |
26.0300 USDT |
26.6100 USDT |
27.8800 USDT |
| 2025-07-16 |
26.3803 USDT |
1,679,186.1500 |
24.3300 USDT |
23.9200 USDT |
26.1200 USDT |
26.5500 USDT |
| 2025-07-15 |
22.4324 USDT |
737,024.5400 |
22.6200 USDT |
21.6800 USDT |
22.0900 USDT |
22.9400 USDT |
| 2025-07-14 |
22.8645 USDT |
559,018.3600 |
22.0600 USDT |
21.9200 USDT |
22.2500 USDT |
22.6100 USDT |
| 2025-07-13 |
22.0396 USDT |
245,173.1400 |
21.5900 USDT |
21.4500 USDT |
21.6500 USDT |
22.0400 USDT |
| 2025-07-12 |
21.6164 USDT |
264,261.1600 |
21.7600 USDT |
20.8500 USDT |
21.2900 USDT |
21.5900 USDT |
| 2025-07-11 |
22.3261 USDT |
704,451.5900 |
21.8800 USDT |
21.4800 USDT |
21.9000 USDT |
21.9600 USDT |
| 2025-07-10 |
20.6863 USDT |
448,953.6800 |
20.2100 USDT |
20.0200 USDT |
20.2700 USDT |
22.0600 USDT |
| 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 |