Register to chat with like-minded investors on our interactive forums.ENSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 25.68 | -1.57 | -5.76% | 27.34 | 27.72 | 25.51 | 8,695.00 |
| Jul 21 2024 | 27.25 | 0.790 | 2.99% | 26.46 | 27.53 | 25.43 | 3,731.00 |
| Jul 20 2024 | 26.46 | -0.150 | -0.56% | 26.59 | 26.88 | 26.03 | 3,215.00 |
| Jul 19 2024 | 26.61 | 0.560 | 2.15% | 25.77 | 26.75 | 25.34 | 4,886.00 |
| Jul 18 2024 | 26.05 | -0.090 | -0.34% | 26.27 | 27.10 | 25.57 | 5,058.00 |
| Jul 17 2024 | 26.14 | -1.11 | -4.07% | 27.19 | 27.70 | 26.06 | 16,708.00 |
| Jul 16 2024 | 27.25 | -1.36 | -4.75% | 28.54 | 28.68 | 26.43 | 15,896.00 |
| Jul 15 2024 | 28.61 | 2.27 | 8.62% | 26.48 | 28.84 | 26.31 | 15,557.00 |
| Jul 14 2024 | 26.34 | 0.960 | 3.78% | 25.43 | 26.65 | 25.34 | 10,380.00 |
| Jul 13 2024 | 25.38 | -0.200 | -0.78% | 25.67 | 26.15 | 24.86 | 8,849.00 |
| Jul 12 2024 | 25.58 | -0.180 | -0.70% | 25.85 | 26.63 | 24.98 | 14,089.00 |
| Jul 11 2024 | 25.76 | -1.43 | -5.26% | 27.12 | 27.12 | 25.58 | 17,901.00 |
| Jul 10 2024 | 27.19 | -0.600 | -2.16% | 27.42 | 27.87 | 26.56 | 19,080.00 |
| Jul 09 2024 | 27.79 | 0.740 | 2.74% | 26.91 | 31.00 | 25.85 | 28,963.00 |
| Jul 08 2024 | 27.05 | 3.71 | 15.90% | 23.43 | 27.66 | 22.38 | 30,630.00 |
| Jul 07 2024 | 23.34 | -2.78 | -10.64% | 26.00 | 26.00 | 23.12 | 7,809.00 |
| Jul 06 2024 | 26.12 | 3.38 | 14.86% | 22.81 | 26.57 | 22.54 | 8,088.00 |
| Jul 05 2024 | 22.74 | 0.360 | 1.61% | 22.36 | 23.91 | 20.32 | 17,198.00 |
| Jul 04 2024 | 22.38 | -2.88 | -11.40% | 25.29 | 26.64 | 22.38 | 15,898.00 |
| Jul 03 2024 | 25.26 | -5.58 | -18.09% | 30.70 | 30.70 | 25.17 | 11,108.00 |
| Jul 02 2024 | 30.84 | -0.750 | -2.37% | 31.63 | 32.41 | 30.20 | 5,342.00 |
| Jul 01 2024 | 31.59 | 0.850 | 2.77% | 31.03 | 34.52 | 30.54 | 7,307.00 |
| Jun 30 2024 | 30.74 | 5.03 | 19.56% | 25.80 | 30.77 | 25.00 | 8,428.00 |
| Jun 29 2024 | 25.71 | -1.31 | -4.85% | 27.10 | 28.89 | 25.71 | 5,682.00 |
| Jun 28 2024 | 27.02 | 0.060 | 0.22% | 27.18 | 28.98 | 26.51 | 15,570.00 |
| Jun 27 2024 | 26.96 | 2.81 | 11.64% | 24.25 | 27.25 | 24.25 | 9,239.00 |
| Jun 26 2024 | 24.15 | -0.450 | -1.83% | 24.83 | 25.47 | 23.55 | 5,465.00 |
| Jun 25 2024 | 24.60 | 0.710 | 2.97% | 23.94 | 25.69 | 22.62 | 3,831.00 |
| Jun 24 2024 | 23.89 | 0.620 | 2.66% | 23.30 | 24.10 | 21.31 | 10,146.00 |
| Jun 23 2024 | 23.27 | -1.74 | -6.96% | 25.08 | 25.72 | 22.96 | 6,221.00 |
| Jun 22 2024 | 25.01 | -1.83 | -6.82% | 26.75 | 26.75 | 25.01 | 3,619.00 |
| Jun 21 2024 | 26.84 | 0.790 | 3.03% | 25.86 | 27.45 | 25.30 | 5,873.00 |
| Jun 20 2024 | 26.05 | -0.670 | -2.51% | 26.71 | 27.55 | 24.86 | 9,828.00 |
| Jun 19 2024 | 26.72 | 1.54 | 6.12% | 25.22 | 27.52 | 24.79 | 14,136.00 |
| Jun 18 2024 | 25.18 | 2.22 | 9.67% | 22.76 | 25.39 | 20.14 | 17,388.00 |
| Jun 17 2024 | 22.96 | -1.55 | -6.32% | 24.37 | 24.37 | 22.12 | 9,082.00 |
| Jun 16 2024 | 24.51 | 0.890 | 3.77% | 23.48 | 24.63 | 22.60 | 4,915.00 |
| Jun 15 2024 | 23.62 | 2.12 | 9.86% | 21.52 | 23.75 | 21.43 | 6,925.00 |
| Jun 14 2024 | 21.50 | 1.94 | 9.92% | 19.82 | 22.29 | 19.64 | 12,446.00 |
| Jun 13 2024 | 19.56 | -1.25 | -6.01% | 20.73 | 20.92 | 19.47 | 4,797.00 |
| Jun 12 2024 | 20.81 | 1.45 | 7.49% | 19.31 | 21.62 | 18.75 | 3,656.00 |
| Jun 11 2024 | 19.36 | -0.700 | -3.49% | 20.11 | 20.42 | 19.04 | 8,149.00 |
| Jun 10 2024 | 20.06 | -0.890 | -4.25% | 20.86 | 20.91 | 19.98 | 4,393.00 |
| Jun 09 2024 | 20.95 | -0.470 | -2.19% | 21.27 | 21.42 | 20.87 | 1,863.00 |
| Jun 08 2024 | 21.42 | -0.600 | -2.72% | 21.70 | 22.38 | 21.08 | 1,910.00 |
| Jun 07 2024 | 22.02 | -1.99 | -8.29% | 23.96 | 24.78 | 20.10 | 7,522.00 |
| Jun 06 2024 | 24.01 | -1.22 | -4.84% | 25.24 | 25.73 | 23.93 | 6,428.00 |
| Jun 05 2024 | 25.23 | 0.250 | 1.00% | 25.03 | 25.71 | 23.77 | 9,643.00 |
| Jun 04 2024 | 24.98 | -0.150 | -0.60% | 25.14 | 25.57 | 24.84 | 4,612.00 |
| Jun 03 2024 | 25.13 | -1.41 | -5.31% | 26.31 | 26.62 | 24.93 | 15,520.00 |
| Jun 02 2024 | 26.54 | -1.88 | -6.62% | 28.38 | 29.73 | 26.03 | 11,169.00 |
| Jun 01 2024 | 28.42 | 2.56 | 9.90% | 26.13 | 29.55 | 25.51 | 15,689.00 |
| May 31 2024 | 25.86 | 0.220 | 0.86% | 25.49 | 26.62 | 24.72 | 17,339.00 |
| May 30 2024 | 25.64 | 0.970 | 3.93% | 24.68 | 26.07 | 24.36 | 11,561.00 |
| May 29 2024 | 24.67 | -1.35 | -5.19% | 25.98 | 26.51 | 24.46 | 8,204.00 |
| May 28 2024 | 26.02 | 0.900 | 3.58% | 24.88 | 28.47 | 23.95 | 21,181.00 |
| May 27 2024 | 25.12 | -0.660 | -2.56% | 25.77 | 28.11 | 24.93 | 18,436.00 |
| May 26 2024 | 25.78 | 2.92 | 12.77% | 22.88 | 27.98 | 22.88 | 19,208.00 |
| May 25 2024 | 22.86 | -0.580 | -2.47% | 23.49 | 25.11 | 22.69 | 8,761.00 |
| May 24 2024 | 23.44 | -0.440 | -1.84% | 23.81 | 25.99 | 22.25 | 12,652.00 |
| May 23 2024 | 23.88 | 1.91 | 8.69% | 21.94 | 25.45 | 21.06 | 22,766.00 |
| May 22 2024 | 21.97 | 0.540 | 2.52% | 21.58 | 22.71 | 20.75 | 13,367.00 |
| May 21 2024 | 21.43 | 3.86 | 21.97% | 17.50 | 22.11 | 17.32 | 23,004.00 |
| May 20 2024 | 17.57 | 3.22 | 22.44% | 14.30 | 18.27 | 14.13 | 3,046.00 |
| May 19 2024 | 14.35 | -0.820 | -5.41% | 15.18 | 15.36 | 14.21 | 838.00 |
| May 18 2024 | 15.17 | 0.360 | 2.43% | 14.67 | 15.30 | 14.66 | 586.00 |
| May 17 2024 | 14.81 | 0.750 | 5.33% | 13.91 | 15.28 | 13.91 | 3,042.00 |
| May 16 2024 | 14.06 | -0.320 | -2.23% | 14.33 | 14.49 | 13.78 | 541.00 |
| May 15 2024 | 14.38 | 1.02 | 7.63% | 13.61 | 14.39 | 13.40 | 527.00 |
| May 14 2024 | 13.36 | -0.480 | -3.47% | 13.68 | 13.93 | 13.35 | 712.00 |
| May 13 2024 | 13.84 | 0.010 | 0.07% | 13.93 | 14.15 | 13.12 | 1,382.00 |
| May 12 2024 | 13.83 | -0.100 | -0.72% | 14.00 | 14.14 | 13.83 | 406.00 |
| May 11 2024 | 13.93 | 0.110 | 0.80% | 13.90 | 14.22 | 13.88 | 635.00 |
| May 10 2024 | 13.82 | -0.730 | -5.02% | 14.52 | 14.63 | 13.62 | 1,016.00 |
| May 09 2024 | 14.55 | 0.280 | 1.96% | 14.20 | 14.71 | 14.00 | 817.00 |
| May 08 2024 | 14.27 | -0.070 | -0.49% | 14.38 | 14.58 | 13.97 | 1,479.00 |
| May 07 2024 | 14.34 | -0.530 | -3.56% | 14.83 | 14.90 | 14.34 | 1,234.00 |
| May 06 2024 | 14.87 | -0.880 | -5.59% | 15.82 | 16.07 | 14.87 | 1,406.00 |
| May 05 2024 | 15.75 | 0.300 | 1.94% | 15.48 | 16.01 | 15.09 | 2,404.00 |
| May 04 2024 | 15.45 | -0.230 | -1.47% | 15.84 | 15.84 | 15.35 | 650.00 |
| May 03 2024 | 15.68 | 0.690 | 4.60% | 14.91 | 15.76 | 14.70 | 2,156.00 |
| May 02 2024 | 14.99 | 0.520 | 3.59% | 14.34 | 15.35 | 14.03 | 2,095.00 |
| May 01 2024 | 14.47 | -0.140 | -0.96% | 14.59 | 14.97 | 13.71 | 3,338.00 |
| Apr 30 2024 | 14.61 | -1.95 | -11.78% | 16.50 | 16.50 | 14.16 | 3,679.00 |
| Apr 29 2024 | 16.56 | 0.280 | 1.72% | 16.30 | 16.56 | 15.70 | 5,812.00 |
| Apr 28 2024 | 16.28 | -0.400 | -2.40% | 16.58 | 17.44 | 16.09 | 8,374.00 |
| Apr 27 2024 | 16.68 | 2.09 | 14.32% | 14.58 | 16.68 | 14.05 | 9,909.00 |
| Apr 26 2024 | 14.59 | -0.100 | -0.68% | 14.59 | 14.85 | 14.26 | 1,697.00 |
| Apr 25 2024 | 14.69 | 0.030 | 0.20% | 14.68 | 14.95 | 14.13 | 2,630.00 |
| Apr 24 2024 | 14.66 | -0.740 | -4.81% | 15.35 | 16.02 | 14.55 | 2,733.00 |
