Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
10.1277 USDT |
70,298.6800 |
10.0800 USDT |
9.9700 USDT |
10.0600 USDT |
10.1400 USDT |
| 2023-06-03 |
10.1101 USDT |
76,483.1400 |
10.1900 USDT |
10.0100 USDT |
10.0600 USDT |
10.0800 USDT |
| 2023-06-02 |
10.1357 USDT |
103,242.1800 |
10.0000 USDT |
9.8300 USDT |
10.0000 USDT |
10.1900 USDT |
| 2023-06-01 |
10.0137 USDT |
113,396.6700 |
9.9800 USDT |
9.7800 USDT |
9.9100 USDT |
10.0600 USDT |
| 2023-05-31 |
10.1039 USDT |
218,589.9900 |
10.4200 USDT |
9.9100 USDT |
9.9400 USDT |
9.9900 USDT |
| 2023-05-30 |
10.5197 USDT |
190,264.8200 |
10.5800 USDT |
10.3400 USDT |
10.4200 USDT |
10.4500 USDT |
| 2023-05-29 |
10.6239 USDT |
127,736.4900 |
10.7100 USDT |
10.5000 USDT |
10.5900 USDT |
10.6100 USDT |
| 2023-05-28 |
10.6006 USDT |
140,567.7400 |
10.4700 USDT |
10.4000 USDT |
10.5100 USDT |
10.7300 USDT |
| 2023-05-27 |
10.4514 USDT |
129,376.8600 |
10.3700 USDT |
10.3100 USDT |
10.3900 USDT |
10.4700 USDT |
| 2023-05-26 |
10.1902 USDT |
337,655.3500 |
9.9300 USDT |
9.8100 USDT |
9.9100 USDT |
10.3600 USDT |
| 2023-05-25 |
9.8469 USDT |
147,344.1200 |
9.8800 USDT |
9.5700 USDT |
9.7800 USDT |
9.9400 USDT |
| 2023-05-24 |
10.0028 USDT |
264,774.8100 |
10.3700 USDT |
9.7400 USDT |
9.8600 USDT |
9.9000 USDT |
| 2023-05-23 |
10.2962 USDT |
88,946.4500 |
10.1300 USDT |
10.0700 USDT |
10.1400 USDT |
10.3800 USDT |
| 2023-05-22 |
10.0484 USDT |
87,233.0200 |
10.0200 USDT |
9.8900 USDT |
9.9700 USDT |
10.1200 USDT |
| 2023-05-21 |
10.2152 USDT |
260,934.7500 |
10.4900 USDT |
9.9500 USDT |
10.0500 USDT |
10.0400 USDT |
| 2023-05-20 |
10.4016 USDT |
77,582.2000 |
10.4300 USDT |
10.3300 USDT |
10.3900 USDT |
10.4000 USDT |
| 2023-05-19 |
10.3520 USDT |
112,753.0200 |
10.3100 USDT |
10.2400 USDT |
10.3000 USDT |
10.4600 USDT |
| 2023-05-18 |
10.4775 USDT |
302,955.9300 |
10.6800 USDT |
10.0700 USDT |
10.2000 USDT |
10.3200 USDT |
| 2023-05-17 |
10.5725 USDT |
216,173.7300 |
10.6200 USDT |
10.2400 USDT |
10.3700 USDT |
10.6600 USDT |
| 2023-05-16 |
10.5269 USDT |
147,139.3300 |
10.4900 USDT |
10.3600 USDT |
10.4800 USDT |
10.5900 USDT |
| 2023-05-15 |
10.5372 USDT |
168,281.8400 |
10.4500 USDT |
10.3200 USDT |
10.4500 USDT |
10.5100 USDT |
| 2023-05-14 |
10.3230 USDT |
113,459.1000 |
10.2700 USDT |
10.1200 USDT |
10.2000 USDT |
10.4400 USDT |
| 2023-05-13 |
10.3268 USDT |
138,304.7900 |
10.4500 USDT |
10.2000 USDT |
10.2700 USDT |
10.3200 USDT |
| 2023-05-12 |
10.0920 USDT |
249,858.1300 |
10.2000 USDT |
9.8100 USDT |
9.9800 USDT |
10.3800 USDT |
| 2023-05-11 |
10.2811 USDT |
225,759.8100 |
10.6300 USDT |
9.9800 USDT |
10.1700 USDT |
10.2000 USDT |
| 2023-05-10 |
10.4222 USDT |
330,176.2000 |
10.3500 USDT |
10.0300 USDT |
10.3000 USDT |
10.6400 USDT |
| 2023-05-09 |
10.3590 USDT |
203,689.6400 |
10.3900 USDT |
10.2500 USDT |
10.3100 USDT |
10.3500 USDT |
| 2023-05-08 |
10.4281 USDT |
429,056.8500 |
11.0000 USDT |
9.9200 USDT |
10.2100 USDT |
10.3200 USDT |
| 2023-05-07 |
11.1519 USDT |
151,078.7200 |
11.1900 USDT |
11.0100 USDT |
11.0900 USDT |
11.0900 USDT |
| 2023-05-06 |
11.4749 USDT |
316,826.1300 |
12.0300 USDT |
11.0100 USDT |
11.1800 USDT |
11.2400 USDT |
| 2023-05-05 |
11.9649 USDT |
156,511.6300 |
11.9200 USDT |
11.6900 USDT |
11.8900 USDT |
12.0700 USDT |
| 2023-05-04 |
11.9397 USDT |
186,850.8900 |
12.0000 USDT |
11.7900 USDT |
11.8600 USDT |
11.9200 USDT |
| 2023-05-03 |
11.6156 USDT |
179,039.8300 |
11.8000 USDT |
11.3600 USDT |
11.4800 USDT |
11.9400 USDT |
| 2023-05-02 |
11.6542 USDT |
143,667.2200 |
11.6300 USDT |
11.5100 USDT |
11.5800 USDT |
11.8000 USDT |
| 2023-05-01 |
11.7337 USDT |
193,621.2800 |
11.9900 USDT |
11.4300 USDT |
11.5700 USDT |
11.6300 USDT |
| 2023-04-30 |
12.2090 USDT |
104,105.1700 |
12.3300 USDT |
11.9700 USDT |
12.1000 USDT |
12.0700 USDT |
| 2023-04-29 |
12.3590 USDT |
148,898.1000 |
12.2600 USDT |
12.1600 USDT |
12.2700 USDT |
12.3000 USDT |
| 2023-04-28 |
12.1196 USDT |
240,463.1500 |
12.1800 USDT |
11.9600 USDT |
12.1000 USDT |
12.2200 USDT |
| 2023-04-27 |
12.0921 USDT |
223,453.4900 |
11.8900 USDT |
11.8500 USDT |
11.9900 USDT |
12.1900 USDT |
| 2023-04-26 |
12.1330 USDT |
539,049.0300 |
12.1500 USDT |
11.2100 USDT |
11.7800 USDT |
11.8400 USDT |
| 2023-04-25 |
11.9227 USDT |
278,183.1400 |
12.0900 USDT |
11.6000 USDT |
11.7400 USDT |
12.0900 USDT |
| 2023-04-24 |
12.0402 USDT |
228,839.2800 |
12.0300 USDT |
11.8100 USDT |
11.9400 USDT |
12.1400 USDT |
| 2023-04-23 |
12.0723 USDT |
203,777.8600 |
12.2700 USDT |
11.7500 USDT |
11.9600 USDT |
12.0400 USDT |
| 2023-04-22 |
11.9340 USDT |
405,663.0200 |
11.9700 USDT |
11.6600 USDT |
11.9000 USDT |
12.2800 USDT |
| 2023-04-21 |
12.4747 USDT |
420,894.9600 |
12.9300 USDT |
11.8800 USDT |
12.1100 USDT |
11.8900 USDT |
| 2023-04-20 |
13.0764 USDT |
377,945.7300 |
13.2200 USDT |
12.6200 USDT |
12.8200 USDT |
12.9000 USDT |
| 2023-04-19 |
13.4868 USDT |
613,079.6500 |
14.4800 USDT |
12.8100 USDT |
13.3100 USDT |
13.1700 USDT |
| 2023-04-18 |
14.4013 USDT |
448,030.3500 |
14.1500 USDT |
13.9300 USDT |
14.1400 USDT |
14.4100 USDT |
| 2023-04-17 |
14.1545 USDT |
559,679.1700 |
14.6500 USDT |
13.8700 USDT |
14.0400 USDT |
14.1300 USDT |
| 2023-04-16 |
14.6908 USDT |
1,109,454.1500 |
13.9300 USDT |
13.7100 USDT |
13.9200 USDT |
14.6100 USDT |