Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
18.9601 USDT |
560,561.5300 |
18.8600 USDT |
17.8700 USDT |
18.1800 USDT |
18.1100 USDT |
| 2025-05-03 |
18.7042 USDT |
252,871.8400 |
18.7100 USDT |
18.2200 USDT |
18.4800 USDT |
18.9300 USDT |
| 2025-05-02 |
18.8547 USDT |
290,674.7000 |
18.6400 USDT |
18.2200 USDT |
18.5100 USDT |
18.5400 USDT |
| 2025-05-01 |
18.8112 USDT |
298,399.1100 |
18.5300 USDT |
18.2500 USDT |
18.5300 USDT |
18.7900 USDT |
| 2025-04-30 |
17.9727 USDT |
305,051.9500 |
18.1200 USDT |
17.1100 USDT |
17.6500 USDT |
18.5400 USDT |
| 2025-04-29 |
18.4563 USDT |
396,851.6900 |
18.2400 USDT |
17.9000 USDT |
18.0900 USDT |
18.1300 USDT |
| 2025-04-28 |
18.1143 USDT |
457,427.1500 |
18.1700 USDT |
17.4900 USDT |
17.8500 USDT |
18.1400 USDT |
| 2025-04-27 |
19.2049 USDT |
968,463.7200 |
18.1900 USDT |
18.0700 USDT |
18.3900 USDT |
18.3200 USDT |
| 2025-04-26 |
18.2874 USDT |
558,594.9900 |
18.3800 USDT |
17.7000 USDT |
18.1000 USDT |
18.1700 USDT |
| 2025-04-25 |
18.0668 USDT |
566,860.2700 |
17.4100 USDT |
17.0600 USDT |
17.2500 USDT |
18.7000 USDT |
| 2025-04-24 |
16.9774 USDT |
369,456.4000 |
17.0800 USDT |
16.3300 USDT |
16.6000 USDT |
17.4400 USDT |
| 2025-04-23 |
16.8919 USDT |
784,299.7800 |
16.2600 USDT |
16.1500 USDT |
16.3300 USDT |
17.1800 USDT |
| 2025-04-22 |
15.4675 USDT |
490,910.6600 |
14.6900 USDT |
14.4700 USDT |
14.7400 USDT |
16.2700 USDT |
| 2025-04-21 |
15.0138 USDT |
392,309.5700 |
14.4000 USDT |
14.3800 USDT |
14.7500 USDT |
14.7000 USDT |
| 2025-04-20 |
14.4041 USDT |
192,059.4600 |
14.5300 USDT |
14.1200 USDT |
14.2300 USDT |
14.3900 USDT |
| 2025-04-19 |
14.3463 USDT |
161,568.9900 |
14.0400 USDT |
14.0200 USDT |
14.1200 USDT |
14.6300 USDT |
| 2025-04-18 |
13.9780 USDT |
178,729.5800 |
13.8700 USDT |
13.7400 USDT |
13.8900 USDT |
14.0400 USDT |
| 2025-04-17 |
13.9358 USDT |
250,136.6800 |
13.6700 USDT |
13.6400 USDT |
13.7600 USDT |
13.8900 USDT |
| 2025-04-16 |
13.7332 USDT |
347,077.9100 |
13.9400 USDT |
13.2800 USDT |
13.6900 USDT |
13.8200 USDT |
| 2025-04-15 |
14.4340 USDT |
278,608.7600 |
14.5900 USDT |
13.9300 USDT |
14.0800 USDT |
13.9300 USDT |
| 2025-04-14 |
14.8326 USDT |
502,537.3000 |
14.2100 USDT |
14.1800 USDT |
14.4600 USDT |
14.5900 USDT |
| 2025-04-13 |
14.5044 USDT |
288,526.6600 |
14.8700 USDT |
13.9900 USDT |
14.2300 USDT |
14.2000 USDT |
| 2025-04-12 |
14.5393 USDT |
554,838.1700 |
14.2300 USDT |
14.0400 USDT |
14.1300 USDT |
14.8700 USDT |
| 2025-04-11 |
14.0645 USDT |
398,444.5900 |
13.5600 USDT |
13.4700 USDT |
13.6200 USDT |
14.2300 USDT |
| 2025-04-10 |
13.8495 USDT |
301,765.6000 |
14.5000 USDT |
13.2500 USDT |
13.4800 USDT |
13.5800 USDT |
| 2025-04-09 |
13.3364 USDT |
605,702.8400 |
12.5600 USDT |
12.0200 USDT |
12.4900 USDT |
14.5000 USDT |
| 2025-04-08 |
13.0116 USDT |
298,566.7100 |
13.2300 USDT |
12.4200 USDT |
12.6400 USDT |
12.5600 USDT |
| 2025-04-07 |
12.8376 USDT |
897,581.4700 |
13.1700 USDT |
11.9000 USDT |
12.4200 USDT |
13.2300 USDT |
| 2025-04-06 |
14.0952 USDT |
342,024.5900 |
15.0200 USDT |
13.0200 USDT |
13.3500 USDT |
13.2800 USDT |
| 2025-04-05 |
15.0996 USDT |
88,784.5500 |
15.1500 USDT |
14.7900 USDT |
14.8900 USDT |
14.8700 USDT |
| 2025-04-04 |
15.0322 USDT |
226,342.4500 |
15.0500 USDT |
14.5600 USDT |
14.8600 USDT |
15.1500 USDT |
| 2025-04-03 |
14.9608 USDT |
276,722.3800 |
15.0000 USDT |
14.4100 USDT |
14.7400 USDT |
15.0400 USDT |
| 2025-04-02 |
16.0943 USDT |
621,384.7400 |
16.3200 USDT |
15.6900 USDT |
15.9200 USDT |
15.8600 USDT |
| 2025-04-01 |
16.2342 USDT |
285,313.5500 |
15.8000 USDT |
15.7500 USDT |
15.9100 USDT |
16.4200 USDT |
| 2025-03-31 |
15.6157 USDT |
292,404.6200 |
15.7300 USDT |
15.1200 USDT |
15.5000 USDT |
15.7600 USDT |
| 2025-03-30 |
15.9080 USDT |
191,144.1200 |
15.7600 USDT |
15.5200 USDT |
15.7900 USDT |
15.6700 USDT |
| 2025-03-29 |
16.2129 USDT |
332,509.6700 |
16.6600 USDT |
15.4700 USDT |
15.6400 USDT |
15.7000 USDT |
| 2025-03-28 |
17.0552 USDT |
363,880.9700 |
17.8300 USDT |
16.3700 USDT |
16.5300 USDT |
16.6500 USDT |
| 2025-03-27 |
17.9038 USDT |
248,141.9400 |
17.5400 USDT |
17.4200 USDT |
17.6800 USDT |
17.8900 USDT |
| 2025-03-26 |
17.8967 USDT |
298,460.5400 |
17.8900 USDT |
17.1700 USDT |
17.5000 USDT |
17.4700 USDT |
| 2025-03-25 |
17.8011 USDT |
258,395.6100 |
17.6700 USDT |
17.4300 USDT |
17.5500 USDT |
17.9100 USDT |
| 2025-03-24 |
17.5500 USDT |
363,408.9600 |
17.0000 USDT |
16.7800 USDT |
16.9500 USDT |
17.6900 USDT |
| 2025-03-23 |
16.8513 USDT |
227,423.4300 |
16.6000 USDT |
16.5100 USDT |
16.6500 USDT |
16.8500 USDT |
| 2025-03-22 |
16.8058 USDT |
163,804.1300 |
16.4400 USDT |
16.4300 USDT |
16.6700 USDT |
16.6300 USDT |
| 2025-03-21 |
16.6134 USDT |
167,784.5600 |
17.0000 USDT |
16.2600 USDT |
16.4700 USDT |
16.6300 USDT |
| 2025-03-20 |
17.4088 USDT |
287,275.9000 |
17.8600 USDT |
16.8500 USDT |
16.9700 USDT |
16.8800 USDT |
| 2025-03-19 |
17.6315 USDT |
1,018,909.1800 |
16.4000 USDT |
16.1700 USDT |
16.3500 USDT |
17.8600 USDT |
| 2025-03-18 |
15.9975 USDT |
223,666.6300 |
16.5100 USDT |
15.5400 USDT |
15.7500 USDT |
15.9700 USDT |
| 2025-03-17 |
16.4550 USDT |
266,914.7800 |
16.0900 USDT |
16.0600 USDT |
16.3100 USDT |
16.5000 USDT |
| 2025-03-16 |
16.5287 USDT |
213,028.9300 |
17.1600 USDT |
15.9600 USDT |
16.1500 USDT |
16.1400 USDT |