Register for streaming realtime charts, analysis tools, and prices.ENSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 26.48 | -1.90 | -6.69% | 28.43 | 29.72 | 26.00 | 1,892.00 |
| Jun 01 2024 | 28.38 | 2.52 | 9.73% | 26.04 | 29.53 | 25.47 | 1,630.00 |
| May 31 2024 | 25.86 | 1.20 | 4.87% | 25.53 | 26.56 | 24.69 | 902.00 |
| May 30 2024 | 24.66 | 0.00 | 0.00% | 24.66 | 24.66 | 24.66 | 0.00 |
| May 29 2024 | 24.66 | -1.35 | -5.19% | 26.01 | 26.52 | 24.53 | 1,145.00 |
| May 28 2024 | 26.01 | 0.960 | 3.82% | 24.88 | 28.45 | 23.98 | 4,374.00 |
| May 27 2024 | 25.05 | -0.740 | -2.86% | 25.80 | 28.12 | 24.93 | 2,769.00 |
| May 26 2024 | 25.79 | 2.93 | 12.80% | 23.04 | 27.94 | 22.98 | 3,423.00 |
| May 25 2024 | 22.86 | -0.600 | -2.54% | 23.41 | 25.08 | 22.69 | 949.00 |
| May 24 2024 | 23.46 | -0.470 | -1.95% | 23.91 | 26.03 | 22.28 | 3,189.00 |
| May 23 2024 | 23.93 | 2.01 | 9.17% | 22.05 | 25.25 | 21.43 | 4,496.00 |
| May 22 2024 | 21.92 | 0.440 | 2.05% | 21.56 | 22.54 | 20.74 | 1,590.00 |
| May 21 2024 | 21.48 | 7.13 | 49.64% | 17.47 | 22.01 | 17.28 | 5,999.00 |
| May 20 2024 | 14.35 | 0.00 | 0.00% | 14.35 | 14.35 | 14.35 | 0.00 |
| May 19 2024 | 14.35 | -0.840 | -5.53% | 15.11 | 15.41 | 14.20 | 522.00 |
| May 18 2024 | 15.19 | 0.420 | 2.87% | 14.77 | 15.28 | 14.64 | 562.00 |
| May 17 2024 | 14.77 | 0.680 | 4.81% | 14.06 | 15.25 | 13.89 | 944.00 |
| May 16 2024 | 14.09 | -0.280 | -1.95% | 14.43 | 14.51 | 13.73 | 236.00 |
| May 15 2024 | 14.37 | 1.05 | 7.86% | 13.39 | 14.44 | 13.25 | 301.00 |
| May 14 2024 | 13.32 | -0.490 | -3.53% | 13.77 | 13.99 | 13.29 | 615.00 |
| May 13 2024 | 13.81 | -0.030 | -0.20% | 13.89 | 14.17 | 13.14 | 519.00 |
| May 12 2024 | 13.84 | -0.090 | -0.62% | 13.95 | 14.17 | 13.75 | 201.00 |
| May 11 2024 | 13.93 | 0.060 | 0.45% | 13.87 | 14.26 | 13.82 | 122.00 |
| May 10 2024 | 13.86 | -0.690 | -4.73% | 14.49 | 14.72 | 13.53 | 238.00 |
| May 09 2024 | 14.55 | 0.190 | 1.30% | 14.24 | 14.74 | 13.85 | 280.00 |
| May 08 2024 | 14.37 | 0.00 | 0.00% | 14.37 | 14.37 | 14.37 | 0.00 |
| May 07 2024 | 14.37 | -0.450 | -3.00% | 14.85 | 15.02 | 14.28 | 497.00 |
| May 06 2024 | 14.81 | -0.950 | -6.01% | 15.76 | 16.08 | 14.78 | 995.00 |
| May 05 2024 | 15.76 | 0.280 | 1.80% | 15.47 | 16.02 | 15.10 | 325.00 |
| May 04 2024 | 15.48 | -0.320 | -1.99% | 15.72 | 15.85 | 15.31 | 1,080.00 |
| May 03 2024 | 15.79 | 1.26 | 8.68% | 14.96 | 15.79 | 14.72 | 127.00 |
| May 02 2024 | 14.53 | 0.00 | 0.00% | 14.53 | 14.53 | 14.53 | 0.00 |
| May 01 2024 | 14.53 | -0.110 | -0.72% | 14.59 | 14.96 | 13.75 | 385.00 |
| Apr 30 2024 | 14.64 | -1.46 | -9.08% | 16.52 | 16.52 | 14.21 | 22.00 |
| Apr 29 2024 | 16.10 | -0.810 | -4.80% | 16.37 | 16.51 | 15.75 | 0.00 |
| Apr 28 2024 | 16.91 | 1.31 | 8.43% | 16.54 | 16.91 | 16.37 | 2.00 |
| Apr 27 2024 | 15.60 | 1.01 | 6.91% | 14.64 | 16.00 | 14.11 | 104.00 |
| Apr 26 2024 | 14.59 | -0.110 | -0.73% | 14.67 | 14.69 | 14.27 | 78.00 |
| Apr 25 2024 | 14.70 | -1.28 | -7.99% | 14.74 | 14.93 | 14.18 | 89.00 |
| Apr 24 2024 | 15.97 | 0.00 | 0.00% | 15.97 | 15.97 | 15.97 | 0.00 |
| Apr 23 2024 | 15.97 | 3.22 | 25.21% | 15.81 | 15.98 | 15.66 | 98.00 |
| Apr 22 2024 | 12.76 | 0.00 | 0.00% | 12.76 | 12.76 | 12.76 | 0.00 |
| Apr 21 2024 | 12.76 | 0.00 | 0.00% | 12.76 | 12.76 | 12.76 | 0.00 |
| Apr 20 2024 | 12.76 | 0.00 | 0.00% | 12.76 | 12.76 | 12.76 | 0.00 |
| Apr 19 2024 | 12.76 | -0.740 | -5.45% | 13.44 | 13.44 | 12.75 | 0.00 |
| Apr 18 2024 | 13.49 | -0.110 | -0.77% | 13.36 | 13.51 | 13.33 | 1.00 |
| Apr 17 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0.00 |
| Apr 16 2024 | 13.60 | -0.250 | -1.79% | 13.49 | 13.60 | 13.13 | 3.00 |
| Apr 15 2024 | 13.85 | 2.28 | 19.72% | 13.88 | 14.52 | 13.82 | 0.00 |
| Apr 14 2024 | 11.57 | 0.00 | 0.00% | 11.57 | 11.57 | 11.57 | 0.00 |
| Apr 13 2024 | 11.57 | -8.22 | -41.56% | 15.07 | 15.16 | 11.30 | 637.00 |
| Apr 12 2024 | 19.79 | 0.00 | 0.00% | 19.79 | 19.79 | 19.79 | 0.00 |
| Apr 11 2024 | 19.79 | -0.500 | -2.44% | 20.35 | 20.37 | 19.78 | 0.00 |
| Apr 10 2024 | 20.28 | -0.500 | -2.42% | 20.27 | 20.30 | 20.17 | 0.00 |
| Apr 09 2024 | 20.79 | -1.10 | -5.02% | 22.30 | 22.40 | 20.34 | 0.00 |
| Apr 08 2024 | 21.89 | 1.69 | 8.34% | 20.19 | 22.14 | 20.18 | 4.00 |
| Apr 07 2024 | 20.20 | 0.780 | 4.02% | 19.65 | 20.26 | 19.63 | 76.00 |
| Apr 06 2024 | 19.42 | -0.200 | -1.04% | 19.29 | 19.43 | 19.27 | 0.00 |
| Apr 05 2024 | 19.63 | 0.00 | 0.00% | 19.63 | 19.63 | 19.63 | 0.00 |
| Apr 04 2024 | 19.63 | -0.090 | -0.44% | 19.46 | 20.12 | 19.46 | 0.00 |
| Apr 03 2024 | 19.71 | 0.490 | 2.55% | 19.02 | 19.78 | 19.00 | 0.00 |
| Apr 02 2024 | 19.22 | -2.93 | -13.23% | 19.68 | 19.70 | 19.14 | 0.00 |
| Apr 01 2024 | 22.15 | 0.00 | 0.00% | 22.15 | 22.15 | 22.15 | 0.00 |
| Mar 31 2024 | 22.15 | 0.00 | 0.00% | 22.15 | 22.15 | 22.15 | 0.00 |
| Mar 30 2024 | 22.15 | -0.120 | -0.55% | 22.12 | 22.15 | 21.97 | 0.00 |
| Mar 29 2024 | 22.27 | 0.420 | 1.91% | 22.25 | 22.33 | 21.84 | 0.00 |
| Mar 28 2024 | 21.86 | 0.00 | 0.00% | 21.86 | 21.86 | 21.86 | 0.00 |
| Mar 27 2024 | 21.86 | -0.790 | -3.50% | 22.64 | 22.65 | 21.79 | 0.00 |
| Mar 26 2024 | 22.65 | -0.200 | -0.87% | 23.14 | 23.17 | 22.62 | 2.00 |
| Mar 25 2024 | 22.85 | 0.600 | 2.69% | 22.14 | 22.93 | 22.10 | 0.00 |
| Mar 24 2024 | 22.25 | 0.970 | 4.55% | 21.35 | 22.25 | 21.35 | 0.00 |
| Mar 23 2024 | 21.28 | 0.00 | -0.02% | 20.77 | 21.30 | 20.73 | 103.00 |
| Mar 22 2024 | 21.28 | 0.130 | 0.61% | 20.91 | 21.30 | 20.91 | 0.00 |
| Mar 21 2024 | 21.16 | 0.110 | 0.53% | 20.94 | 21.19 | 20.94 | 0.00 |
| Mar 20 2024 | 21.04 | 0.610 | 2.98% | 19.19 | 21.05 | 18.82 | 0.00 |
| Mar 19 2024 | 20.44 | -1.02 | -4.73% | 21.36 | 21.38 | 19.67 | 44.00 |
| Mar 18 2024 | 21.45 | -0.420 | -1.90% | 22.38 | 22.40 | 20.83 | 0.00 |
| Mar 17 2024 | 21.87 | -1.15 | -4.98% | 21.96 | 21.98 | 21.87 | 0.00 |
| Mar 16 2024 | 23.01 | 0.620 | 2.75% | 22.98 | 23.05 | 22.97 | 19.00 |
| Mar 15 2024 | 22.40 | -2.13 | -8.67% | 24.80 | 24.84 | 21.59 | 15.00 |
| Mar 14 2024 | 24.52 | -1.19 | -4.61% | 25.52 | 25.52 | 23.89 | 55.00 |
| Mar 13 2024 | 25.71 | 0.410 | 1.62% | 25.58 | 25.73 | 25.58 | 42.00 |
| Mar 12 2024 | 25.30 | -0.010 | -0.04% | 24.98 | 25.30 | 24.93 | 16.00 |
| Mar 11 2024 | 25.31 | -0.240 | -0.95% | 25.98 | 26.00 | 25.13 | 15.00 |
| Mar 10 2024 | 25.55 | -0.020 | -0.09% | 25.13 | 25.67 | 25.13 | 6.00 |
| Mar 09 2024 | 25.58 | 0.00 | 0.00% | 25.58 | 25.58 | 25.58 | 0.00 |
| Mar 08 2024 | 25.58 | 0.150 | 0.59% | 25.48 | 25.73 | 25.44 | 0.00 |
| Mar 07 2024 | 25.43 | -0.170 | -0.66% | 25.88 | 25.88 | 24.43 | 7.00 |
| Mar 06 2024 | 25.59 | 3.99 | 18.46% | 26.54 | 26.79 | 25.38 | 690.00 |
| Mar 05 2024 | 21.61 | -0.320 | -1.47% | 21.56 | 21.64 | 21.56 | 0.00 |
