Crypto exchange Binance
Market Enso (ENSO) / Tether (USDT)
Identifier on Binance: ENSOUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.7325 USDT | 1,138,734.9200 ENSO | 0.7530 USDT | 0.7040 USDT | 0.7150 USDT | 0.7050 USDT |
| 2025-12-04 | 0.7735 USDT | 1,392,366.9400 ENSO | 0.7920 USDT | 0.7370 USDT | 0.7590 USDT | 0.7580 USDT |
| 2025-12-03 | 0.7748 USDT | 1,956,887.9000 ENSO | 0.7420 USDT | 0.7380 USDT | 0.7430 USDT | 0.7950 USDT |
| 2025-12-02 | 0.7212 USDT | 1,192,234.9600 ENSO | 0.7040 USDT | 0.6980 USDT | 0.7050 USDT | 0.7420 USDT |
| 2025-12-01 | 0.7078 USDT | 1,795,415.9500 ENSO | 0.7500 USDT | 0.6880 USDT | 0.6990 USDT | 0.7050 USDT |
| 2025-11-30 | 0.7596 USDT | 1,012,119.9600 ENSO | 0.7680 USDT | 0.7460 USDT | 0.7540 USDT | 0.7650 USDT |
| 2025-11-29 | 0.7708 USDT | 969,873.5800 ENSO | 0.7790 USDT | 0.7560 USDT | 0.7660 USDT | 0.7670 USDT |
| 2025-11-28 | 0.8236 USDT | 2,305,692.2600 ENSO | 0.8350 USDT | 0.7670 USDT | 0.7760 USDT | 0.7760 USDT |
| 2025-11-27 | 0.8595 USDT | 3,584,861.0200 ENSO | 0.8530 USDT | 0.8260 USDT | 0.8390 USDT | 0.8350 USDT |
| 2025-11-26 | 0.8251 USDT | 2,543,351.7500 ENSO | 0.8270 USDT | 0.7930 USDT | 0.8050 USDT | 0.8300 USDT |
| 2025-11-25 | 0.8024 USDT | 1,601,885.2000 ENSO | 0.8150 USDT | 0.7850 USDT | 0.7940 USDT | 0.8060 USDT |
| 2025-11-24 | 0.7805 USDT | 2,180,864.4900 ENSO | 0.7900 USDT | 0.7640 USDT | 0.7750 USDT | 0.8040 USDT |
| 2025-11-23 | 0.7906 USDT | 3,102,223.1100 ENSO | 0.8280 USDT | 0.7690 USDT | 0.7770 USDT | 0.7830 USDT |
| 2025-11-22 | 0.9691 USDT | 12,648,556.1700 ENSO | 0.9400 USDT | 0.7980 USDT | 0.8140 USDT | 0.8360 USDT |
| 2025-11-21 | 0.8764 USDT | 18,989,869.7700 ENSO | 0.8140 USDT | 0.6300 USDT | 0.7390 USDT | 0.9430 USDT |
| 2025-11-20 | 0.8433 USDT | 2,703,165.5400 ENSO | 0.8470 USDT | 0.7850 USDT | 0.8030 USDT | 0.8110 USDT |
| 2025-11-19 | 0.8460 USDT | 3,766,348.9000 ENSO | 0.8840 USDT | 0.7980 USDT | 0.8130 USDT | 0.8420 USDT |
| 2025-11-18 | 0.8763 USDT | 3,555,793.6800 ENSO | 0.8990 USDT | 0.8490 USDT | 0.8640 USDT | 0.8730 USDT |
| 2025-11-17 | 0.9228 USDT | 6,934,660.0200 ENSO | 0.9010 USDT | 0.8660 USDT | 0.8790 USDT | 0.8850 USDT |
| 2025-11-16 | 0.8775 USDT | 5,965,811.2000 ENSO | 0.8910 USDT | 0.8260 USDT | 0.8490 USDT | 0.8730 USDT |
| 2025-11-15 | 0.8968 USDT | 1,991,094.2900 ENSO | 0.8850 USDT | 0.8720 USDT | 0.8890 USDT | 0.8890 USDT |
| 2025-11-14 | 0.8967 USDT | 4,624,022.5600 ENSO | 0.9520 USDT | 0.8640 USDT | 0.8920 USDT | 0.8870 USDT |
| 2025-11-13 | 1.0071 USDT | 5,179,265.3800 ENSO | 1.0420 USDT | 0.9120 USDT | 0.9240 USDT | 0.9420 USDT |
| 2025-11-12 | 1.0277 USDT | 5,073,894.2200 ENSO | 1.0120 USDT | 0.9770 USDT | 1.0230 USDT | 1.0400 USDT |
| 2025-11-11 | 1.0693 USDT | 6,121,865.8600 ENSO | 1.1450 USDT | 0.9960 USDT | 1.0080 USDT | 1.0070 USDT |
| 2025-11-10 | 1.1159 USDT | 6,573,185.3700 ENSO | 1.0970 USDT | 1.0750 USDT | 1.0920 USDT | 1.1530 USDT |
| 2025-11-09 | 1.0862 USDT | 5,526,552.6100 ENSO | 1.0940 USDT | 1.0400 USDT | 1.0570 USDT | 1.1020 USDT |
| 2025-11-08 | 1.1119 USDT | 3,584,606.7700 ENSO | 1.1400 USDT | 1.0700 USDT | 1.0860 USDT | 1.0890 USDT |
| 2025-11-07 | 1.0902 USDT | 5,653,340.3800 ENSO | 1.0500 USDT | 1.0210 USDT | 1.0460 USDT | 1.1520 USDT |
| 2025-11-06 | 1.0835 USDT | 5,758,652.9000 ENSO | 1.1120 USDT | 1.0060 USDT | 1.0420 USDT | 1.0670 USDT |
| 2025-11-05 | 1.1473 USDT | 11,695,865.2600 ENSO | 1.0710 USDT | 1.0020 USDT | 1.0470 USDT | 1.0890 USDT |
| 2025-11-04 | 1.0760 USDT | 8,709,306.2100 ENSO | 1.0780 USDT | 1.0240 USDT | 1.0640 USDT | 1.0820 USDT |
| 2025-11-03 | 1.1539 USDT | 7,131,659.1700 ENSO | 1.2910 USDT | 1.0080 USDT | 1.0560 USDT | 1.0610 USDT |
| 2025-11-02 | 1.3648 USDT | 8,718,252.9200 ENSO | 1.3750 USDT | 1.2560 USDT | 1.2690 USDT | 1.2920 USDT |
| 2025-11-01 | 1.3688 USDT | 5,683,494.5700 ENSO | 1.4140 USDT | 1.3160 USDT | 1.3650 USDT | 1.3750 USDT |
| 2025-10-31 | 1.4365 USDT | 9,334,167.9600 ENSO | 1.4880 USDT | 1.3180 USDT | 1.3640 USDT | 1.4150 USDT |
| 2025-10-30 | 1.5575 USDT | 15,569,805.9900 ENSO | 1.7310 USDT | 1.4100 USDT | 1.4570 USDT | 1.4820 USDT |
| 2025-10-29 | 2.1332 USDT | 42,401,626.6300 ENSO | 1.6730 USDT | 1.6620 USDT | 1.7050 USDT | 1.7880 USDT |
| 2025-10-28 | 1.8564 USDT | 350,050,643.4700 ENSO | 1.8870 USDT | 1.5820 USDT | 1.6550 USDT | 1.6690 USDT |
| 2025-10-27 | 2.0810 USDT | 100,037,506.1100 ENSO | 1.9920 USDT | 1.8300 USDT | 1.8970 USDT | 1.9030 USDT |
| 2025-10-26 | 1.8828 USDT | 12,882,811.7300 ENSO | 1.8480 USDT | 1.7680 USDT | 1.7940 USDT | 2.0150 USDT |
| 2025-10-25 | 1.8343 USDT | 11,558,061.4100 ENSO | 1.6060 USDT | 1.5890 USDT | 1.6070 USDT | 1.8130 USDT |
| 2025-10-24 | 1.5999 USDT | 4,679,919.8500 ENSO | 1.5950 USDT | 1.5590 USDT | 1.5840 USDT | 1.6070 USDT |
| 2025-10-23 | 1.5429 USDT | 3,251,782.1800 ENSO | 1.4890 USDT | 1.4750 USDT | 1.5100 USDT | 1.5860 USDT |
| 2025-10-22 | 1.5335 USDT | 4,595,433.8100 ENSO | 1.5920 USDT | 1.4570 USDT | 1.4880 USDT | 1.4770 USDT |
| 2025-10-21 | 1.7305 USDT | 5,209,178.8200 ENSO | 1.8380 USDT | 1.6200 USDT | 1.6390 USDT | 1.6250 USDT |
| 2025-10-20 | 1.9468 USDT | 5,901,647.7000 ENSO | 1.9180 USDT | 1.8210 USDT | 1.8570 USDT | 1.8470 USDT |
| 2025-10-19 | 1.8427 USDT | 5,347,822.8400 ENSO | 1.8450 USDT | 1.7500 USDT | 1.8280 USDT | 1.8990 USDT |
| 2025-10-18 | 1.8688 USDT | 6,532,265.0300 ENSO | 1.9180 USDT | 1.7830 USDT | 1.8420 USDT | 1.8310 USDT |
| 2025-10-17 | 2.0056 USDT | 10,359,271.9300 ENSO | 2.3080 USDT | 1.7690 USDT | 1.8420 USDT | 1.8930 USDT |
12