ENSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 14.79 | 0.700 | 4.97% | 14.10 | 15.29 | 13.88 | 591,447.00 |
May 16 2024 | 14.09 | -0.290 | -2.02% | 14.38 | 14.53 | 13.73 | 251,481.00 |
May 15 2024 | 14.38 | 1.04 | 7.80% | 13.42 | 14.48 | 13.25 | 313,131.00 |
May 14 2024 | 13.34 | -0.470 | -3.40% | 13.75 | 14.03 | 13.30 | 326,698.00 |
May 13 2024 | 13.81 | -0.030 | -0.22% | 13.90 | 14.20 | 13.12 | 516,189.00 |
May 12 2024 | 13.84 | -0.090 | -0.65% | 13.96 | 14.18 | 13.77 | 164,168.00 |
May 11 2024 | 13.93 | 0.110 | 0.80% | 13.87 | 14.26 | 13.83 | 185,504.00 |
May 10 2024 | 13.82 | -0.730 | -5.02% | 14.52 | 14.72 | 13.52 | 362,599.00 |
May 09 2024 | 14.55 | 0.330 | 2.32% | 14.21 | 14.76 | 13.84 | 288,320.00 |
May 08 2024 | 14.22 | -0.150 | -1.04% | 14.38 | 14.62 | 13.93 | 315,999.00 |
May 07 2024 | 14.37 | -0.440 | -2.97% | 14.81 | 15.03 | 14.27 | 337,995.00 |
May 06 2024 | 14.81 | -0.950 | -6.03% | 15.78 | 16.10 | 14.77 | 570,832.00 |
May 05 2024 | 15.76 | 0.280 | 1.81% | 15.48 | 16.04 | 15.09 | 388,553.00 |
May 04 2024 | 15.48 | -0.210 | -1.34% | 15.71 | 15.87 | 15.32 | 245,268.00 |
May 03 2024 | 15.69 | 0.770 | 5.16% | 14.99 | 15.86 | 14.68 | 351,217.00 |
May 02 2024 | 14.92 | 0.410 | 2.83% | 14.38 | 15.38 | 14.00 | 357,992.00 |
May 01 2024 | 14.51 | -0.080 | -0.55% | 14.67 | 15.10 | 13.68 | 682,687.00 |
Apr 30 2024 | 14.59 | -1.98 | -11.95% | 16.50 | 16.70 | 14.14 | 663,094.00 |
Apr 29 2024 | 16.57 | 0.300 | 1.84% | 16.36 | 16.74 | 15.59 | 650,232.00 |
Apr 28 2024 | 16.27 | -0.370 | -2.22% | 16.58 | 17.54 | 16.08 | 1,257,116.00 |
Apr 27 2024 | 16.64 | 2.04 | 13.97% | 14.64 | 16.76 | 13.83 | 913,513.00 |
Apr 26 2024 | 14.60 | -0.050 | -0.34% | 14.65 | 14.86 | 14.24 | 391,190.00 |
Apr 25 2024 | 14.65 | -0.080 | -0.54% | 14.77 | 14.98 | 14.11 | 425,566.00 |
Apr 24 2024 | 14.73 | -0.680 | -4.41% | 15.46 | 16.07 | 14.48 | 491,225.00 |
Apr 23 2024 | 15.41 | -0.400 | -2.53% | 15.77 | 16.20 | 15.29 | 578,959.00 |
Apr 22 2024 | 15.81 | 0.860 | 5.75% | 15.05 | 16.19 | 14.86 | 608,271.00 |
Apr 21 2024 | 14.95 | -0.420 | -2.73% | 15.31 | 15.36 | 14.63 | 253,905.00 |
Apr 20 2024 | 15.37 | 1.50 | 10.81% | 13.89 | 15.51 | 13.69 | 392,065.00 |
Apr 19 2024 | 13.87 | 0.410 | 3.05% | 13.43 | 14.11 | 12.33 | 586,639.00 |
Apr 18 2024 | 13.46 | 0.180 | 1.36% | 13.35 | 13.83 | 12.91 | 441,830.00 |
Apr 17 2024 | 13.28 | -0.170 | -1.26% | 13.40 | 13.80 | 12.60 | 570,056.00 |
Apr 16 2024 | 13.45 | -0.100 | -0.74% | 13.51 | 13.76 | 12.85 | 535,933.00 |
Apr 15 2024 | 13.55 | -0.470 | -3.35% | 13.85 | 14.69 | 12.90 | 895,321.00 |
Apr 14 2024 | 14.02 | 1.55 | 12.43% | 12.45 | 14.14 | 12.00 | 1,557,735.00 |
Apr 13 2024 | 12.47 | -2.75 | -18.07% | 15.07 | 15.26 | 10.55 | 2,766,411.00 |
Apr 12 2024 | 15.22 | -4.55 | -23.01% | 19.77 | 20.00 | 13.27 | 1,863,544.00 |
Apr 11 2024 | 19.77 | -0.650 | -3.18% | 20.34 | 20.58 | 19.62 | 322,301.00 |
Apr 10 2024 | 20.42 | 0.130 | 0.64% | 20.26 | 20.64 | 19.48 | 595,477.00 |
Apr 09 2024 | 20.29 | -2.19 | -9.74% | 22.37 | 22.78 | 20.14 | 724,594.00 |
Apr 08 2024 | 22.48 | 2.27 | 11.23% | 20.20 | 22.67 | 19.74 | 935,340.00 |
Apr 07 2024 | 20.21 | 0.560 | 2.85% | 19.64 | 20.28 | 19.63 | 319,734.00 |
Apr 06 2024 | 19.65 | 0.320 | 1.66% | 19.30 | 19.87 | 19.23 | 174,019.00 |
Apr 05 2024 | 19.33 | -0.470 | -2.37% | 19.73 | 19.85 | 18.57 | 441,018.00 |
Apr 04 2024 | 19.80 | 0.370 | 1.90% | 19.50 | 20.22 | 18.97 | 368,057.00 |
Apr 03 2024 | 19.43 | 0.350 | 1.83% | 19.09 | 20.21 | 18.34 | 490,689.00 |
Apr 02 2024 | 19.08 | -1.72 | -8.27% | 20.77 | 20.80 | 18.84 | 656,827.00 |
Apr 01 2024 | 20.80 | -1.63 | -7.27% | 22.37 | 22.48 | 20.20 | 766,331.00 |
Mar 31 2024 | 22.43 | 0.750 | 3.46% | 21.61 | 22.48 | 21.55 | 458,528.00 |
Mar 30 2024 | 21.68 | -0.480 | -2.17% | 22.11 | 22.37 | 21.50 | 325,404.00 |
Mar 29 2024 | 22.16 | -0.170 | -0.76% | 22.25 | 22.42 | 21.59 | 444,897.00 |
Mar 28 2024 | 22.33 | 0.450 | 2.06% | 21.94 | 23.01 | 21.32 | 774,534.00 |
Mar 27 2024 | 21.88 | -0.790 | -3.48% | 22.65 | 23.10 | 21.51 | 895,467.00 |
Mar 26 2024 | 22.67 | -0.080 | -0.35% | 22.70 | 23.43 | 22.10 | 875,688.00 |
Mar 25 2024 | 22.75 | 0.590 | 2.66% | 22.12 | 24.38 | 21.96 | 1,705,060.00 |
Mar 24 2024 | 22.16 | 0.870 | 4.09% | 21.39 | 22.87 | 21.38 | 1,063,346.00 |
Mar 23 2024 | 21.29 | 0.420 | 2.01% | 20.75 | 21.82 | 20.54 | 455,824.00 |
Mar 22 2024 | 20.87 | -0.170 | -0.81% | 20.91 | 22.51 | 19.99 | 1,786,018.00 |
Mar 21 2024 | 21.04 | -0.020 | -0.09% | 20.94 | 21.42 | 20.25 | 873,855.00 |
Mar 20 2024 | 21.06 | 1.78 | 9.23% | 19.38 | 21.21 | 18.08 | 1,494,634.00 |
Mar 19 2024 | 19.28 | -1.95 | -9.19% | 21.28 | 21.54 | 18.80 | 1,811,620.00 |
Mar 18 2024 | 21.23 | -1.24 | -5.52% | 22.37 | 22.70 | 20.75 | 1,011,633.00 |
Mar 17 2024 | 22.47 | 0.790 | 3.64% | 21.81 | 22.87 | 20.29 | 990,666.00 |
Mar 16 2024 | 21.68 | -1.28 | -5.57% | 22.93 | 23.65 | 21.17 | 1,066,937.00 |
Mar 15 2024 | 22.96 | -2.94 | -11.35% | 24.77 | 25.01 | 21.45 | 742,949.00 |
Mar 14 2024 | 25.90 | 0.00 | 0.00% | 25.90 | 25.90 | 25.90 | 0.00 |
Mar 13 2024 | 25.90 | 0.310 | 1.21% | 25.50 | 28.70 | 24.96 | 2,097,068.00 |
Mar 12 2024 | 25.59 | -0.460 | -1.77% | 26.13 | 26.45 | 23.57 | 1,387,991.00 |
Mar 11 2024 | 26.05 | -0.060 | -0.23% | 25.96 | 26.35 | 24.50 | 1,457,582.00 |
Mar 10 2024 | 26.11 | 0.950 | 3.78% | 25.08 | 27.21 | 24.69 | 1,928,307.00 |
Mar 09 2024 | 25.16 | 0.210 | 0.84% | 24.89 | 25.72 | 24.69 | 951,352.00 |
Mar 08 2024 | 24.95 | -0.380 | -1.50% | 25.55 | 27.40 | 23.63 | 1,271,162.00 |
Mar 07 2024 | 25.33 | -0.550 | -2.13% | 25.93 | 26.29 | 24.32 | 1,588,343.00 |
Mar 06 2024 | 25.88 | 0.710 | 2.82% | 25.26 | 27.94 | 25.00 | 2,903,589.00 |
Mar 05 2024 | 25.17 | 3.51 | 16.20% | 21.63 | 30.50 | 21.06 | 7,400,940.00 |
Mar 04 2024 | 21.66 | -0.590 | -2.65% | 22.26 | 22.61 | 20.71 | 1,515,948.00 |
Mar 03 2024 | 22.25 | -0.450 | -1.98% | 22.62 | 23.81 | 21.39 | 1,167,632.00 |
Mar 02 2024 | 22.70 | 1.14 | 5.29% | 21.51 | 22.78 | 21.27 | 1,226,049.00 |
Mar 01 2024 | 21.56 | 0.670 | 3.21% | 20.97 | 21.59 | 20.78 | 762,806.00 |
Feb 29 2024 | 20.89 | -0.310 | -1.46% | 21.14 | 23.01 | 20.50 | 1,648,466.00 |
Feb 28 2024 | 21.20 | -0.980 | -4.42% | 22.19 | 23.45 | 18.89 | 1,848,449.00 |
Feb 27 2024 | 22.18 | 0.040 | 0.18% | 22.26 | 22.77 | 21.49 | 939,698.00 |
Feb 26 2024 | 22.14 | -0.590 | -2.60% | 22.48 | 22.90 | 21.32 | 911,229.00 |
Feb 25 2024 | 22.73 | 1.25 | 5.82% | 21.49 | 22.94 | 21.27 | 873,163.00 |
Feb 24 2024 | 21.48 | 0.520 | 2.48% | 21.01 | 22.03 | 20.48 | 674,435.00 |
Feb 23 2024 | 20.96 | -0.460 | -2.15% | 21.45 | 21.70 | 20.43 | 992,483.00 |
Feb 22 2024 | 21.42 | -0.970 | -4.33% | 22.34 | 22.71 | 21.34 | 979,958.00 |
Feb 21 2024 | 22.39 | -0.580 | -2.53% | 22.89 | 23.49 | 21.51 | 1,080,297.00 |
Feb 20 2024 | 22.97 | -0.790 | -3.32% | 23.75 | 24.13 | 21.76 | 1,337,831.00 |
Feb 19 2024 | 23.76 | 1.29 | 5.74% | 22.47 | 24.95 | 22.22 | 1,826,365.00 |
Feb 18 2024 | 22.47 | 0.360 | 1.63% | 22.07 | 22.77 | 21.55 | 847,513.00 |
Feb 17 2024 | 22.11 | -0.160 | -0.72% | 22.21 | 22.38 | 21.21 | 639,433.00 |