Identifier on Binance: ENSBNB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-27 |
0.0401 BNB |
1,145.7700 |
0.0396 BNB |
0.0395 BNB |
0.0397 BNB |
0.0397 BNB |
| 2022-06-26 |
0.0408 BNB |
1,146.2600 |
0.0413 BNB |
0.0400 BNB |
0.0404 BNB |
0.0404 BNB |
| 2022-06-25 |
0.0411 BNB |
3,193.5400 |
0.0412 BNB |
0.0403 BNB |
0.0407 BNB |
0.0407 BNB |
| 2022-06-24 |
0.0415 BNB |
2,678.5000 |
0.0408 BNB |
0.0396 BNB |
0.0400 BNB |
0.0414 BNB |
| 2022-06-23 |
0.0405 BNB |
4,884.2000 |
0.0398 BNB |
0.0396 BNB |
0.0398 BNB |
0.0404 BNB |
| 2022-06-22 |
0.0406 BNB |
4,996.4300 |
0.0415 BNB |
0.0395 BNB |
0.0407 BNB |
0.0396 BNB |
| 2022-06-21 |
0.0422 BNB |
5,333.2900 |
0.0417 BNB |
0.0410 BNB |
0.0413 BNB |
0.0411 BNB |
| 2022-06-20 |
0.0419 BNB |
1,460.2200 |
0.0417 BNB |
0.0409 BNB |
0.0413 BNB |
0.0417 BNB |
| 2022-06-19 |
0.0422 BNB |
6,772.4700 |
0.0454 BNB |
0.0409 BNB |
0.0412 BNB |
0.0418 BNB |
| 2022-06-18 |
0.0411 BNB |
4,645.9500 |
0.0381 BNB |
0.0377 BNB |
0.0381 BNB |
0.0450 BNB |
| 2022-06-17 |
0.0381 BNB |
2,738.2700 |
0.0384 BNB |
0.0375 BNB |
0.0378 BNB |
0.0381 BNB |
| 2022-06-16 |
0.0386 BNB |
3,446.7500 |
0.0402 BNB |
0.0373 BNB |
0.0376 BNB |
0.0381 BNB |
| 2022-06-15 |
0.0383 BNB |
10,371.5700 |
0.0369 BNB |
0.0361 BNB |
0.0376 BNB |
0.0400 BNB |
| 2022-06-14 |
0.0369 BNB |
5,227.6800 |
0.0358 BNB |
0.0356 BNB |
0.0366 BNB |
0.0374 BNB |
| 2022-06-13 |
0.0344 BNB |
7,806.2000 |
0.0334 BNB |
0.0321 BNB |
0.0332 BNB |
0.0351 BNB |
| 2022-06-12 |
0.0339 BNB |
5,919.5000 |
0.0340 BNB |
0.0326 BNB |
0.0334 BNB |
0.0333 BNB |
| 2022-06-11 |
0.0349 BNB |
7,830.5400 |
0.0362 BNB |
0.0334 BNB |
0.0349 BNB |
0.0338 BNB |
| 2022-06-10 |
0.0377 BNB |
4,315.7200 |
0.0395 BNB |
0.0360 BNB |
0.0367 BNB |
0.0363 BNB |
| 2022-06-09 |
0.0403 BNB |
1,682.2400 |
0.0396 BNB |
0.0393 BNB |
0.0396 BNB |
0.0396 BNB |
| 2022-06-08 |
0.0403 BNB |
3,993.8300 |
0.0410 BNB |
0.0394 BNB |
0.0397 BNB |
0.0395 BNB |
| 2022-06-07 |
0.0404 BNB |
2,824.5800 |
0.0404 BNB |
0.0392 BNB |
0.0395 BNB |
0.0420 BNB |
| 2022-06-06 |
0.0402 BNB |
4,131.3000 |
0.0374 BNB |
0.0374 BNB |
0.0374 BNB |
0.0415 BNB |
| 2022-06-05 |
0.0367 BNB |
2,353.4700 |
0.0365 BNB |
0.0362 BNB |
0.0362 BNB |
0.0373 BNB |
| 2022-06-04 |
0.0365 BNB |
905.1800 |
0.0362 BNB |
0.0355 BNB |
0.0355 BNB |
0.0363 BNB |
| 2022-06-03 |
0.0361 BNB |
855.3000 |
0.0366 BNB |
0.0349 BNB |
0.0351 BNB |
0.0365 BNB |
| 2022-06-02 |
0.0356 BNB |
1,833.3600 |
0.0355 BNB |
0.0345 BNB |
0.0347 BNB |
0.0371 BNB |
| 2022-06-01 |
0.0356 BNB |
7,706.1400 |
0.0370 BNB |
0.0350 BNB |
0.0353 BNB |
0.0359 BNB |
| 2022-05-31 |
0.0383 BNB |
9,461.9100 |
0.0391 BNB |
0.0364 BNB |
0.0365 BNB |
0.0376 BNB |
| 2022-05-30 |
0.0369 BNB |
5,509.8200 |
0.0331 BNB |
0.0331 BNB |
0.0331 BNB |
0.0393 BNB |
| 2022-05-29 |
0.0339 BNB |
7,480.1200 |
0.0330 BNB |
0.0328 BNB |
0.0328 BNB |
0.0331 BNB |
| 2022-05-28 |
0.0330 BNB |
1,133.3800 |
0.0326 BNB |
0.0325 BNB |
0.0325 BNB |
0.0332 BNB |
| 2022-05-27 |
0.0324 BNB |
8,659.7400 |
0.0345 BNB |
0.0322 BNB |
0.0325 BNB |
0.0324 BNB |
| 2022-05-26 |
0.0356 BNB |
13,610.4400 |
0.0382 BNB |
0.0337 BNB |
0.0344 BNB |
0.0347 BNB |
| 2022-05-25 |
0.0378 BNB |
3,666.2700 |
0.0377 BNB |
0.0364 BNB |
0.0365 BNB |
0.0379 BNB |
| 2022-05-24 |
0.0384 BNB |
16,213.0900 |
0.0400 BNB |
0.0365 BNB |
0.0368 BNB |
0.0379 BNB |
| 2022-05-23 |
0.0398 BNB |
8,306.3600 |
0.0402 BNB |
0.0384 BNB |
0.0384 BNB |
0.0398 BNB |
| 2022-05-22 |
0.0395 BNB |
4,220.3000 |
0.0407 BNB |
0.0382 BNB |
0.0384 BNB |
0.0397 BNB |
| 2022-05-21 |
0.0419 BNB |
4,453.0000 |
0.0438 BNB |
0.0402 BNB |
0.0407 BNB |
0.0410 BNB |
| 2022-05-20 |
0.0420 BNB |
7,359.7500 |
0.0412 BNB |
0.0401 BNB |
0.0411 BNB |
0.0426 BNB |
| 2022-05-19 |
0.0378 BNB |
6,427.9900 |
0.0369 BNB |
0.0346 BNB |
0.0351 BNB |
0.0411 BNB |
| 2022-05-18 |
0.0402 BNB |
11,325.2400 |
0.0410 BNB |
0.0364 BNB |
0.0373 BNB |
0.0364 BNB |
| 2022-05-17 |
0.0382 BNB |
35,779.9900 |
0.0355 BNB |
0.0352 BNB |
0.0360 BNB |
0.0416 BNB |
| 2022-05-16 |
0.0326 BNB |
10,231.3800 |
0.0329 BNB |
0.0302 BNB |
0.0309 BNB |
0.0350 BNB |
| 2022-05-15 |
0.0314 BNB |
2,315.5900 |
0.0324 BNB |
0.0300 BNB |
0.0303 BNB |
0.0323 BNB |
| 2022-05-14 |
0.0331 BNB |
4,095.8100 |
0.0336 BNB |
0.0311 BNB |
0.0313 BNB |
0.0327 BNB |
| 2022-05-13 |
0.0336 BNB |
9,584.4600 |
0.0318 BNB |
0.0317 BNB |
0.0325 BNB |
0.0342 BNB |
| 2022-05-12 |
0.0320 BNB |
12,492.8600 |
0.0353 BNB |
0.0289 BNB |
0.0304 BNB |
0.0309 BNB |
| 2022-05-11 |
0.0374 BNB |
33,849.4300 |
0.0444 BNB |
0.0313 BNB |
0.0349 BNB |
0.0346 BNB |
| 2022-05-10 |
0.0461 BNB |
7,057.9800 |
0.0447 BNB |
0.0427 BNB |
0.0441 BNB |
0.0445 BNB |
| 2022-05-09 |
0.0454 BNB |
53,559.4500 |
0.0480 BNB |
0.0439 BNB |
0.0451 BNB |
0.0457 BNB |