ENSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 30.71 | 4.91 | 19.02% | 25.98 | 30.76 | 25.11 | 9,419.00 |
Jun 29 2024 | 25.80 | -1.23 | -4.54% | 27.26 | 28.62 | 25.80 | 6,212.00 |
Jun 28 2024 | 27.03 | -0.020 | -0.08% | 27.09 | 28.77 | 26.70 | 7,979.00 |
Jun 27 2024 | 27.05 | 2.92 | 12.10% | 24.20 | 27.07 | 24.19 | 7,055.00 |
Jun 26 2024 | 24.13 | -0.530 | -2.16% | 24.63 | 25.43 | 23.65 | 9,282.00 |
Jun 25 2024 | 24.67 | 0.880 | 3.71% | 23.84 | 25.39 | 22.62 | 6,176.00 |
Jun 24 2024 | 23.78 | 0.600 | 2.61% | 23.18 | 23.80 | 22.10 | 6,260.00 |
Jun 23 2024 | 23.18 | -1.88 | -7.52% | 25.25 | 25.69 | 23.15 | 11,508.00 |
Jun 22 2024 | 25.06 | -1.59 | -5.98% | 26.51 | 26.52 | 25.04 | 5,416.00 |
Jun 21 2024 | 26.66 | 0.630 | 2.40% | 25.85 | 27.36 | 25.39 | 6,910.00 |
Jun 20 2024 | 26.03 | -0.690 | -2.59% | 26.63 | 27.44 | 24.82 | 9,333.00 |
Jun 19 2024 | 26.73 | 1.55 | 6.17% | 24.89 | 27.27 | 24.86 | 11,834.00 |
Jun 18 2024 | 25.17 | 2.43 | 10.67% | 22.55 | 25.18 | 21.00 | 11,243.00 |
Jun 17 2024 | 22.75 | -1.70 | -6.95% | 24.17 | 24.18 | 22.35 | 8,812.00 |
Jun 16 2024 | 24.45 | 0.940 | 4.01% | 23.55 | 24.48 | 22.62 | 7,675.00 |
Jun 15 2024 | 23.50 | 1.89 | 8.75% | 21.54 | 23.65 | 21.43 | 9,564.00 |
Jun 14 2024 | 21.61 | 1.98 | 10.07% | 19.61 | 22.09 | 19.59 | 8,727.00 |
Jun 13 2024 | 19.63 | -1.14 | -5.49% | 20.63 | 20.70 | 19.55 | 7,953.00 |
Jun 12 2024 | 20.78 | 1.39 | 7.18% | 19.25 | 21.46 | 19.01 | 7,608.00 |
Jun 11 2024 | 19.38 | -0.820 | -4.08% | 20.18 | 20.30 | 19.11 | 7,602.00 |
Jun 10 2024 | 20.21 | -0.720 | -3.45% | 20.65 | 20.86 | 20.19 | 6,191.00 |
Jun 09 2024 | 20.93 | -0.520 | -2.42% | 21.45 | 21.45 | 20.90 | 7,223.00 |
Jun 08 2024 | 21.45 | -0.370 | -1.67% | 21.78 | 22.40 | 21.22 | 5,279.00 |
Jun 07 2024 | 21.81 | -2.23 | -9.27% | 23.98 | 24.48 | 20.47 | 7,608.00 |
Jun 06 2024 | 24.04 | -1.20 | -4.74% | 25.57 | 25.65 | 23.99 | 7,462.00 |
Jun 05 2024 | 25.24 | 0.220 | 0.86% | 25.05 | 25.53 | 23.98 | 5,643.00 |
Jun 04 2024 | 25.02 | -0.150 | -0.58% | 25.11 | 25.61 | 24.76 | 12,859.00 |
Jun 03 2024 | 25.17 | -1.30 | -4.91% | 26.42 | 26.55 | 25.16 | 6,914.00 |
Jun 02 2024 | 26.47 | -2.01 | -7.06% | 28.35 | 29.55 | 26.07 | 8,613.00 |
Jun 01 2024 | 28.48 | 2.55 | 9.82% | 26.31 | 29.53 | 25.57 | 7,821.00 |
May 31 2024 | 25.93 | 0.360 | 1.43% | 25.46 | 26.32 | 24.91 | 7,511.00 |
May 30 2024 | 25.57 | 0.680 | 2.71% | 24.94 | 25.92 | 24.32 | 8,270.00 |
May 29 2024 | 24.89 | -1.19 | -4.57% | 26.13 | 26.18 | 24.65 | 6,373.00 |
May 28 2024 | 26.09 | 0.960 | 3.80% | 25.08 | 28.08 | 24.06 | 13,364.00 |
May 27 2024 | 25.13 | -0.620 | -2.42% | 26.00 | 27.83 | 25.03 | 9,575.00 |
May 26 2024 | 25.75 | 2.87 | 12.56% | 23.14 | 27.78 | 23.14 | 11,272.00 |
May 25 2024 | 22.88 | -0.670 | -2.83% | 23.71 | 24.86 | 22.75 | 8,508.00 |
May 24 2024 | 23.55 | -0.430 | -1.81% | 23.53 | 24.97 | 22.33 | 10,728.00 |
May 23 2024 | 23.98 | 2.00 | 9.09% | 22.51 | 25.04 | 21.54 | 15,911.00 |
May 22 2024 | 21.98 | 0.450 | 2.09% | 21.76 | 22.23 | 20.87 | 9,143.00 |
May 21 2024 | 21.53 | 4.00 | 22.79% | 17.69 | 21.91 | 17.33 | 12,831.00 |
May 20 2024 | 17.53 | 3.18 | 22.15% | 14.23 | 18.18 | 14.11 | 9,420.00 |
May 19 2024 | 14.36 | -0.900 | -5.88% | 15.22 | 15.40 | 14.23 | 4,203.00 |
May 18 2024 | 15.25 | 0.420 | 2.82% | 14.74 | 15.30 | 14.66 | 5,344.00 |
May 17 2024 | 14.83 | 0.790 | 5.61% | 14.09 | 15.19 | 13.88 | 7,640.00 |
May 16 2024 | 14.05 | -0.390 | -2.70% | 14.38 | 14.53 | 13.77 | 2,492.00 |
May 15 2024 | 14.43 | 1.11 | 8.31% | 13.37 | 14.44 | 13.27 | 5,340.00 |
May 14 2024 | 13.33 | -0.510 | -3.69% | 13.73 | 14.00 | 13.30 | 5,283.00 |
May 13 2024 | 13.84 | -0.040 | -0.26% | 13.84 | 14.18 | 13.12 | 8,371.00 |
May 12 2024 | 13.87 | -0.150 | -1.08% | 14.00 | 14.15 | 13.78 | 3,784.00 |
May 11 2024 | 14.03 | 0.140 | 1.02% | 13.86 | 14.25 | 13.82 | 2,548.00 |
May 10 2024 | 13.88 | -0.680 | -4.64% | 14.55 | 14.69 | 13.53 | 8,776.00 |
May 09 2024 | 14.56 | 0.330 | 2.30% | 14.24 | 14.73 | 13.85 | 2,477.00 |
May 08 2024 | 14.23 | -0.200 | -1.35% | 14.37 | 14.59 | 13.95 | 5,316.00 |
May 07 2024 | 14.43 | -0.350 | -2.38% | 14.80 | 15.03 | 14.30 | 5,500.00 |
May 06 2024 | 14.78 | -0.990 | -6.26% | 15.75 | 16.07 | 14.78 | 9,011.00 |
May 05 2024 | 15.77 | 0.230 | 1.49% | 15.50 | 16.01 | 15.10 | 7,415.00 |
May 04 2024 | 15.53 | -0.200 | -1.29% | 15.69 | 15.87 | 15.33 | 6,057.00 |
May 03 2024 | 15.74 | 0.760 | 5.04% | 14.97 | 15.84 | 14.70 | 12,273.00 |
May 02 2024 | 14.98 | 0.450 | 3.07% | 14.50 | 15.35 | 14.01 | 14,234.00 |
May 01 2024 | 14.54 | 0.00 | 0.02% | 14.59 | 15.08 | 13.73 | 16,644.00 |
Apr 30 2024 | 14.53 | -2.17 | -13.01% | 16.48 | 16.68 | 14.15 | 14,292.00 |
Apr 29 2024 | 16.71 | 0.470 | 2.90% | 16.28 | 16.73 | 15.62 | 17,112.00 |
Apr 28 2024 | 16.24 | -0.170 | -1.05% | 16.84 | 17.52 | 16.19 | 17,660.00 |
Apr 27 2024 | 16.41 | 1.81 | 12.42% | 14.63 | 16.47 | 14.04 | 15,762.00 |
Apr 26 2024 | 14.60 | -0.050 | -0.36% | 14.66 | 14.88 | 14.27 | 7,376.00 |
Apr 25 2024 | 14.65 | 0.010 | 0.04% | 14.74 | 14.99 | 14.11 | 11,743.00 |
Apr 24 2024 | 14.64 | -0.800 | -5.20% | 15.42 | 16.03 | 14.50 | 13,076.00 |
Apr 23 2024 | 15.45 | -0.340 | -2.17% | 15.81 | 16.18 | 15.29 | 13,890.00 |
Apr 22 2024 | 15.79 | 0.860 | 5.78% | 15.09 | 16.09 | 14.90 | 13,978.00 |
Apr 21 2024 | 14.92 | -0.500 | -3.26% | 15.30 | 15.32 | 14.63 | 6,246.00 |
Apr 20 2024 | 15.43 | 1.66 | 12.04% | 13.84 | 15.49 | 13.75 | 13,269.00 |
Apr 19 2024 | 13.77 | 0.330 | 2.48% | 13.45 | 14.06 | 12.43 | 12,911.00 |
Apr 18 2024 | 13.44 | 0.180 | 1.36% | 13.30 | 13.68 | 13.01 | 7,244.00 |
Apr 17 2024 | 13.26 | -0.220 | -1.61% | 13.41 | 13.72 | 12.70 | 8,134.00 |
Apr 16 2024 | 13.47 | -0.050 | -0.38% | 13.51 | 13.71 | 13.01 | 7,580.00 |
Apr 15 2024 | 13.53 | -0.480 | -3.44% | 13.96 | 14.62 | 13.17 | 10,765.00 |
Apr 14 2024 | 14.01 | 1.45 | 11.56% | 12.43 | 14.01 | 12.04 | 12,933.00 |
Apr 13 2024 | 12.56 | -2.76 | -18.03% | 15.06 | 15.15 | 11.34 | 11,785.00 |
Apr 12 2024 | 15.32 | -4.42 | -22.37% | 19.77 | 19.99 | 13.00 | 12,571.00 |
Apr 11 2024 | 19.73 | -0.690 | -3.36% | 20.42 | 20.55 | 19.64 | 6,149.00 |
Apr 10 2024 | 20.42 | 0.190 | 0.94% | 20.28 | 20.63 | 19.74 | 15,336.00 |
Apr 09 2024 | 20.23 | -2.15 | -9.59% | 22.37 | 22.77 | 20.14 | 19,311.00 |
Apr 08 2024 | 22.37 | 2.31 | 11.51% | 20.14 | 22.64 | 19.75 | 19,015.00 |
Apr 07 2024 | 20.06 | 0.300 | 1.53% | 19.65 | 20.22 | 19.62 | 8,240.00 |
Apr 06 2024 | 19.76 | 0.380 | 1.94% | 19.34 | 19.84 | 19.27 | 6,954.00 |
Apr 05 2024 | 19.38 | -0.320 | -1.63% | 19.76 | 19.85 | 18.59 | 10,205.00 |
Apr 04 2024 | 19.71 | 0.170 | 0.87% | 19.41 | 20.20 | 18.99 | 13,232.00 |
Apr 03 2024 | 19.54 | 0.460 | 2.40% | 19.10 | 20.18 | 18.35 | 17,539.00 |
Apr 02 2024 | 19.08 | -1.73 | -8.33% | 20.78 | 20.78 | 18.85 | 13,198.00 |