Identifier on Binance: ENSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
35.7025 USDT |
773,313.3700 |
35.7200 USDT |
33.9000 USDT |
34.1800 USDT |
33.9900 USDT |
| 2025-01-23 |
33.8567 USDT |
541,014.0200 |
34.1000 USDT |
32.6600 USDT |
33.0900 USDT |
35.5600 USDT |
| 2025-01-22 |
34.9560 USDT |
353,988.8100 |
34.9800 USDT |
33.9900 USDT |
34.4100 USDT |
34.1900 USDT |
| 2025-01-21 |
34.2363 USDT |
627,597.4600 |
34.1400 USDT |
32.5700 USDT |
33.3800 USDT |
34.9400 USDT |
| 2025-01-20 |
34.8304 USDT |
2,320,183.7700 |
33.4000 USDT |
32.0400 USDT |
32.8200 USDT |
34.1800 USDT |
| 2025-01-19 |
35.1304 USDT |
2,344,520.1400 |
33.9300 USDT |
31.3100 USDT |
32.2700 USDT |
33.7500 USDT |
| 2025-01-18 |
34.1879 USDT |
624,065.7500 |
36.1300 USDT |
33.0500 USDT |
33.4500 USDT |
33.4800 USDT |
| 2025-01-17 |
34.9829 USDT |
580,784.6800 |
33.1300 USDT |
33.1000 USDT |
33.3900 USDT |
35.9300 USDT |
| 2025-01-16 |
33.8156 USDT |
612,147.4100 |
34.3100 USDT |
32.6000 USDT |
33.3000 USDT |
33.1600 USDT |
| 2025-01-15 |
32.5417 USDT |
441,338.7900 |
31.7100 USDT |
30.8300 USDT |
31.2300 USDT |
33.9000 USDT |
| 2025-01-14 |
31.4481 USDT |
269,426.5700 |
30.8500 USDT |
30.5000 USDT |
30.9500 USDT |
31.8700 USDT |
| 2025-01-13 |
29.6573 USDT |
755,649.1900 |
31.7100 USDT |
28.1000 USDT |
28.8800 USDT |
30.8400 USDT |
| 2025-01-12 |
31.9269 USDT |
156,340.2700 |
32.2000 USDT |
31.3200 USDT |
31.7000 USDT |
31.5000 USDT |
| 2025-01-11 |
32.0738 USDT |
212,064.7500 |
32.1100 USDT |
31.4400 USDT |
31.6700 USDT |
32.3100 USDT |
| 2025-01-10 |
31.9744 USDT |
650,684.3200 |
30.8300 USDT |
30.8300 USDT |
31.1100 USDT |
32.2700 USDT |
| 2025-01-09 |
31.5854 USDT |
489,413.8900 |
32.3900 USDT |
30.3500 USDT |
30.9400 USDT |
31.0100 USDT |
| 2025-01-08 |
32.4548 USDT |
678,550.2200 |
33.3500 USDT |
30.9800 USDT |
32.0800 USDT |
32.3100 USDT |
| 2025-01-07 |
34.8995 USDT |
734,717.2500 |
37.2400 USDT |
33.1800 USDT |
33.6700 USDT |
33.5100 USDT |
| 2025-01-06 |
37.0271 USDT |
443,119.9400 |
36.7200 USDT |
35.8800 USDT |
36.6700 USDT |
36.9700 USDT |
| 2025-01-05 |
36.8941 USDT |
315,882.6800 |
37.7300 USDT |
36.1000 USDT |
36.5700 USDT |
36.7200 USDT |
| 2025-01-04 |
37.5964 USDT |
533,535.2700 |
37.7900 USDT |
36.8800 USDT |
37.2300 USDT |
37.8400 USDT |
| 2025-01-03 |
36.7952 USDT |
641,056.7700 |
35.7600 USDT |
35.1000 USDT |
35.4600 USDT |
37.8900 USDT |
| 2025-01-02 |
35.5095 USDT |
604,717.9700 |
34.7000 USDT |
34.5000 USDT |
35.2600 USDT |
35.3100 USDT |
| 2025-01-01 |
33.4386 USDT |
350,375.6100 |
32.9900 USDT |
32.2200 USDT |
32.6700 USDT |
34.7200 USDT |
| 2024-12-31 |
33.2645 USDT |
508,280.4600 |
33.2200 USDT |
32.1700 USDT |
32.5200 USDT |
33.0600 USDT |
| 2024-12-30 |
33.5038 USDT |
886,315.5100 |
33.0500 USDT |
32.2700 USDT |
32.8000 USDT |
33.2900 USDT |
| 2024-12-29 |
33.5181 USDT |
430,175.0500 |
34.5200 USDT |
32.7600 USDT |
32.9900 USDT |
32.7800 USDT |
| 2024-12-28 |
33.9739 USDT |
353,073.7100 |
33.7200 USDT |
33.1800 USDT |
33.5900 USDT |
34.7700 USDT |
| 2024-12-27 |
34.4661 USDT |
1,116,123.3800 |
33.0300 USDT |
32.6300 USDT |
33.4500 USDT |
33.5800 USDT |
| 2024-12-26 |
33.7896 USDT |
691,221.8600 |
35.7600 USDT |
32.5900 USDT |
33.1300 USDT |
32.8900 USDT |
| 2024-12-25 |
36.3960 USDT |
569,518.6400 |
37.5300 USDT |
35.2400 USDT |
35.7300 USDT |
35.6300 USDT |
| 2024-12-24 |
36.9341 USDT |
789,736.1700 |
37.2800 USDT |
35.8500 USDT |
36.2100 USDT |
37.5900 USDT |
| 2024-12-23 |
34.3792 USDT |
801,237.5600 |
34.0400 USDT |
32.8700 USDT |
33.9100 USDT |
34.4600 USDT |
| 2024-12-22 |
34.2345 USDT |
762,575.6600 |
34.9500 USDT |
33.1400 USDT |
33.9900 USDT |
33.8700 USDT |
| 2024-12-21 |
36.3540 USDT |
1,194,912.6000 |
37.6500 USDT |
34.4200 USDT |
34.9900 USDT |
34.9300 USDT |
| 2024-12-20 |
34.3231 USDT |
2,252,988.2200 |
35.9800 USDT |
31.7000 USDT |
33.3400 USDT |
36.8800 USDT |
| 2024-12-19 |
37.9979 USDT |
1,943,721.4600 |
39.5600 USDT |
34.6700 USDT |
35.9500 USDT |
36.5500 USDT |
| 2024-12-18 |
41.2206 USDT |
1,838,409.2000 |
42.3700 USDT |
38.2100 USDT |
39.6300 USDT |
39.0600 USDT |
| 2024-12-17 |
43.8977 USDT |
1,258,346.7800 |
45.5100 USDT |
41.4700 USDT |
42.2600 USDT |
42.1100 USDT |
| 2024-12-16 |
47.3119 USDT |
2,835,008.1000 |
47.6900 USDT |
44.4400 USDT |
45.4600 USDT |
45.7600 USDT |
| 2024-12-15 |
43.7053 USDT |
1,279,304.6100 |
41.9100 USDT |
41.4700 USDT |
42.7800 USDT |
43.5800 USDT |
| 2024-12-14 |
42.1626 USDT |
906,426.9500 |
43.1400 USDT |
40.4300 USDT |
41.0800 USDT |
41.6900 USDT |
| 2024-12-13 |
43.0229 USDT |
2,001,386.6300 |
40.8100 USDT |
40.2700 USDT |
41.7200 USDT |
42.9800 USDT |
| 2024-12-12 |
41.0552 USDT |
1,699,203.7300 |
39.2300 USDT |
38.9000 USDT |
39.9000 USDT |
40.7100 USDT |
| 2024-12-11 |
37.3873 USDT |
1,426,276.1300 |
35.0600 USDT |
33.5300 USDT |
34.6300 USDT |
39.6600 USDT |
| 2024-12-10 |
35.1958 USDT |
2,042,496.2500 |
34.6000 USDT |
32.7000 USDT |
33.9300 USDT |
35.3200 USDT |
| 2024-12-09 |
36.5600 USDT |
1,728,743.7500 |
41.4900 USDT |
30.2900 USDT |
34.6000 USDT |
34.7800 USDT |
| 2024-12-08 |
40.9101 USDT |
550,076.4800 |
41.5300 USDT |
39.8400 USDT |
40.4600 USDT |
41.3900 USDT |
| 2024-12-07 |
41.5758 USDT |
682,875.7800 |
42.2100 USDT |
40.7700 USDT |
41.1000 USDT |
41.6700 USDT |
| 2024-12-06 |
41.5476 USDT |
1,910,911.8000 |
41.1000 USDT |
38.7900 USDT |
40.1300 USDT |
42.0200 USDT |