ENSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 25 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 24 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 23 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 22 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 21 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 20 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 19 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 18 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 17 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 16 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 15 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 14 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 13 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 12 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 11 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 10 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 09 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 08 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 07 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 06 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 05 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 04 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 03 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 02 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jul 01 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jun 30 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jun 29 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jun 28 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jun 27 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jun 26 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0.00 |
Jun 25 2024 | 24.12 | 0.280 | 1.16% | 24.08 | 25.36 | 22.71 | 67,628.00 |
Jun 24 2024 | 23.85 | 0.530 | 2.26% | 23.35 | 23.94 | 21.73 | 58,099.00 |
Jun 23 2024 | 23.32 | -1.83 | -7.28% | 25.21 | 25.66 | 23.23 | 40,268.00 |
Jun 22 2024 | 25.15 | -1.51 | -5.66% | 26.55 | 26.55 | 25.15 | 27,838.00 |
Jun 21 2024 | 26.66 | 0.540 | 2.09% | 26.00 | 27.32 | 25.40 | 91,289.00 |
Jun 20 2024 | 26.11 | -0.700 | -2.62% | 26.67 | 27.31 | 25.07 | 82,574.00 |
Jun 19 2024 | 26.82 | 1.64 | 6.51% | 25.31 | 27.29 | 24.99 | 157,697.00 |
Jun 18 2024 | 25.18 | 2.30 | 10.05% | 22.66 | 25.29 | 21.15 | 130,130.00 |
Jun 17 2024 | 22.88 | -1.05 | -4.40% | 24.21 | 24.21 | 22.28 | 62,310.00 |
Jun 16 2024 | 23.93 | 0.460 | 1.94% | 23.35 | 24.34 | 22.68 | 32,369.00 |
Jun 15 2024 | 23.47 | 2.00 | 9.33% | 21.60 | 23.73 | 21.46 | 42,077.00 |
Jun 14 2024 | 21.47 | 1.66 | 8.37% | 19.62 | 21.97 | 19.62 | 66,124.00 |
Jun 13 2024 | 19.81 | -1.05 | -5.05% | 20.75 | 20.75 | 19.74 | 25,965.00 |
Jun 12 2024 | 20.86 | 1.33 | 6.79% | 19.28 | 21.34 | 19.02 | 26,187.00 |
Jun 11 2024 | 19.54 | -0.790 | -3.86% | 20.12 | 20.62 | 18.68 | 42,166.00 |
Jun 10 2024 | 20.32 | -0.810 | -3.83% | 20.97 | 20.97 | 20.12 | 21,458.00 |
Jun 09 2024 | 21.13 | -0.160 | -0.75% | 21.13 | 21.49 | 21.03 | 11,212.00 |
Jun 08 2024 | 21.29 | -0.740 | -3.34% | 21.85 | 22.27 | 21.29 | 22,371.00 |
Jun 07 2024 | 22.03 | -2.30 | -9.47% | 24.02 | 24.41 | 21.71 | 45,931.00 |
Jun 06 2024 | 24.33 | -0.950 | -3.75% | 25.40 | 25.40 | 24.33 | 11,472.00 |
Jun 05 2024 | 25.28 | 0.110 | 0.42% | 25.28 | 25.59 | 24.21 | 27,263.00 |
Jun 04 2024 | 25.17 | -0.050 | -0.21% | 25.31 | 25.72 | 24.88 | 16,749.00 |
Jun 03 2024 | 25.23 | -1.39 | -5.23% | 26.46 | 26.46 | 25.23 | 25,554.00 |
Jun 02 2024 | 26.62 | -1.99 | -6.97% | 28.77 | 29.57 | 26.28 | 30,779.00 |
Jun 01 2024 | 28.61 | 3.11 | 12.18% | 25.90 | 29.38 | 25.71 | 52,904.00 |
May 31 2024 | 25.50 | -0.040 | -0.16% | 25.34 | 26.31 | 24.72 | 37,619.00 |
May 30 2024 | 25.54 | 0.650 | 2.60% | 25.08 | 25.72 | 24.66 | 29,760.00 |
May 29 2024 | 24.90 | -1.12 | -4.32% | 26.09 | 26.31 | 24.90 | 22,882.00 |
May 28 2024 | 26.02 | 1.09 | 4.36% | 24.82 | 28.45 | 24.27 | 109,027.00 |
May 27 2024 | 24.93 | -0.970 | -3.75% | 25.76 | 27.85 | 24.93 | 50,490.00 |
May 26 2024 | 25.91 | 3.03 | 13.24% | 22.99 | 27.69 | 22.99 | 66,317.00 |
May 25 2024 | 22.88 | -0.780 | -3.32% | 23.52 | 24.94 | 22.88 | 38,298.00 |
May 24 2024 | 23.66 | -0.220 | -0.94% | 23.65 | 25.79 | 22.48 | 73,384.00 |
May 23 2024 | 23.89 | 2.00 | 9.12% | 22.08 | 25.24 | 21.68 | 186,216.00 |
May 22 2024 | 21.89 | 0.260 | 1.19% | 21.50 | 22.39 | 20.96 | 96,403.00 |
May 21 2024 | 21.63 | 4.04 | 22.94% | 17.65 | 21.99 | 17.54 | 176,387.00 |
May 20 2024 | 17.60 | 3.17 | 21.95% | 14.34 | 17.97 | 14.20 | 79,854.00 |
May 19 2024 | 14.43 | -0.790 | -5.19% | 15.30 | 15.30 | 14.33 | 8,728.00 |
May 18 2024 | 15.22 | 0.340 | 2.31% | 14.74 | 15.24 | 14.74 | 12,400.00 |
May 17 2024 | 14.88 | 0.880 | 6.26% | 14.00 | 15.18 | 13.93 | 17,533.00 |
May 16 2024 | 14.00 | -0.230 | -1.63% | 14.44 | 14.44 | 13.82 | 7,625.00 |
May 15 2024 | 14.23 | 0.820 | 6.15% | 13.45 | 14.26 | 13.33 | 9,760.00 |
May 14 2024 | 13.41 | -0.410 | -2.97% | 13.74 | 13.98 | 13.40 | 20,908.00 |
May 13 2024 | 13.82 | -0.100 | -0.72% | 13.82 | 14.10 | 13.19 | 14,665.00 |
May 12 2024 | 13.92 | -0.180 | -1.31% | 13.89 | 14.08 | 13.89 | 4,581.00 |
May 11 2024 | 14.10 | 0.270 | 1.98% | 13.95 | 14.19 | 13.95 | 5,025.00 |
May 10 2024 | 13.83 | -0.750 | -5.16% | 14.49 | 14.66 | 13.80 | 10,124.00 |
May 09 2024 | 14.58 | 0.340 | 2.42% | 14.34 | 14.66 | 13.91 | 13,684.00 |
May 08 2024 | 14.24 | -0.160 | -1.11% | 14.27 | 14.50 | 14.06 | 12,782.00 |
May 07 2024 | 14.40 | -0.560 | -3.73% | 14.87 | 14.88 | 14.37 | 13,171.00 |
May 06 2024 | 14.95 | -0.830 | -5.27% | 15.84 | 16.00 | 14.95 | 14,516.00 |
May 05 2024 | 15.78 | 0.230 | 1.45% | 15.46 | 15.90 | 15.31 | 9,450.00 |
May 04 2024 | 15.56 | -0.190 | -1.23% | 15.71 | 15.74 | 15.41 | 7,423.00 |
May 03 2024 | 15.75 | 0.680 | 4.48% | 15.10 | 15.75 | 14.84 | 14,088.00 |
May 02 2024 | 15.08 | 0.560 | 3.89% | 14.37 | 15.19 | 14.16 | 14,686.00 |
May 01 2024 | 14.51 | -0.110 | -0.78% | 14.73 | 14.98 | 13.82 | 28,878.00 |
Apr 30 2024 | 14.63 | -1.87 | -11.32% | 16.53 | 16.53 | 14.46 | 25,194.00 |
Apr 29 2024 | 16.49 | 0.250 | 1.55% | 16.34 | 16.52 | 15.87 | 34,907.00 |
Apr 28 2024 | 16.24 | -0.090 | -0.58% | 16.72 | 17.31 | 16.24 | 31,218.00 |
Apr 27 2024 | 16.34 | 1.69 | 11.55% | 14.53 | 16.36 | 14.08 | 41,940.00 |