Identifier on Binance: ENSBNB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-08 |
0.0490 BNB |
9,280.1200 |
0.0498 BNB |
0.0475 BNB |
0.0483 BNB |
0.0476 BNB |
| 2022-05-07 |
0.0501 BNB |
6,939.3100 |
0.0486 BNB |
0.0467 BNB |
0.0476 BNB |
0.0505 BNB |
| 2022-05-06 |
0.0493 BNB |
14,182.3300 |
0.0502 BNB |
0.0459 BNB |
0.0463 BNB |
0.0487 BNB |
| 2022-05-05 |
0.0514 BNB |
68,439.5400 |
0.0550 BNB |
0.0491 BNB |
0.0502 BNB |
0.0500 BNB |
| 2022-05-04 |
0.0547 BNB |
78,078.6600 |
0.0571 BNB |
0.0512 BNB |
0.0539 BNB |
0.0563 BNB |
| 2022-05-03 |
0.0604 BNB |
50,150.8300 |
0.0663 BNB |
0.0570 BNB |
0.0582 BNB |
0.0573 BNB |
| 2022-05-02 |
0.0626 BNB |
11,384.1400 |
0.0627 BNB |
0.0582 BNB |
0.0598 BNB |
0.0664 BNB |
| 2022-05-01 |
0.0533 BNB |
19,279.9900 |
0.0538 BNB |
0.0487 BNB |
0.0503 BNB |
0.0626 BNB |
| 2022-04-30 |
0.0493 BNB |
28,606.1500 |
0.0415 BNB |
0.0413 BNB |
0.0422 BNB |
0.0549 BNB |
| 2022-04-29 |
0.0441 BNB |
72,479.8100 |
0.0468 BNB |
0.0410 BNB |
0.0414 BNB |
0.0414 BNB |
| 2022-04-28 |
0.0483 BNB |
17,500.7800 |
0.0477 BNB |
0.0455 BNB |
0.0466 BNB |
0.0477 BNB |
| 2022-04-27 |
0.0457 BNB |
34,770.7900 |
0.0372 BNB |
0.0372 BNB |
0.0376 BNB |
0.0477 BNB |
| 2022-04-26 |
0.0389 BNB |
9,025.3500 |
0.0388 BNB |
0.0370 BNB |
0.0371 BNB |
0.0373 BNB |
| 2022-04-25 |
0.0383 BNB |
5,918.2200 |
0.0385 BNB |
0.0373 BNB |
0.0381 BNB |
0.0386 BNB |
| 2022-04-24 |
0.0373 BNB |
2,402.8400 |
0.0349 BNB |
0.0349 BNB |
0.0349 BNB |
0.0386 BNB |
| 2022-04-23 |
0.0346 BNB |
1,155.8200 |
0.0348 BNB |
0.0343 BNB |
0.0344 BNB |
0.0349 BNB |
| 2022-04-22 |
0.0354 BNB |
2,107.1800 |
0.0361 BNB |
0.0347 BNB |
0.0348 BNB |
0.0349 BNB |
| 2022-04-21 |
0.0359 BNB |
3,709.8400 |
0.0350 BNB |
0.0349 BNB |
0.0353 BNB |
0.0358 BNB |
| 2022-04-20 |
0.0355 BNB |
7,368.8500 |
0.0353 BNB |
0.0341 BNB |
0.0347 BNB |
0.0352 BNB |
| 2022-04-19 |
0.0347 BNB |
787.8300 |
0.0344 BNB |
0.0341 BNB |
0.0342 BNB |
0.0350 BNB |
| 2022-04-18 |
0.0336 BNB |
3,211.3400 |
0.0337 BNB |
0.0329 BNB |
0.0333 BNB |
0.0342 BNB |
| 2022-04-17 |
0.0347 BNB |
3,340.2700 |
0.0341 BNB |
0.0339 BNB |
0.0339 BNB |
0.0339 BNB |
| 2022-04-16 |
0.0343 BNB |
1,874.4400 |
0.0341 BNB |
0.0339 BNB |
0.0342 BNB |
0.0343 BNB |
| 2022-04-15 |
0.0339 BNB |
522.2600 |
0.0338 BNB |
0.0335 BNB |
0.0338 BNB |
0.0339 BNB |
| 2022-04-14 |
0.0345 BNB |
662.7500 |
0.0344 BNB |
0.0335 BNB |
0.0336 BNB |
0.0338 BNB |
| 2022-04-13 |
0.0344 BNB |
1,280.5500 |
0.0344 BNB |
0.0337 BNB |
0.0338 BNB |
0.0344 BNB |
| 2022-04-12 |
0.0351 BNB |
4,104.0100 |
0.0350 BNB |
0.0339 BNB |
0.0340 BNB |
0.0344 BNB |
| 2022-04-11 |
0.0354 BNB |
6,040.3100 |
0.0362 BNB |
0.0345 BNB |
0.0351 BNB |
0.0351 BNB |
| 2022-04-10 |
0.0369 BNB |
2,097.2900 |
0.0365 BNB |
0.0361 BNB |
0.0362 BNB |
0.0364 BNB |
| 2022-04-09 |
0.0363 BNB |
814.8100 |
0.0360 BNB |
0.0358 BNB |
0.0361 BNB |
0.0366 BNB |
| 2022-04-08 |
0.0375 BNB |
4,959.1200 |
0.0382 BNB |
0.0357 BNB |
0.0358 BNB |
0.0358 BNB |
| 2022-04-07 |
0.0383 BNB |
1,359.8100 |
0.0386 BNB |
0.0375 BNB |
0.0376 BNB |
0.0380 BNB |
| 2022-04-06 |
0.0401 BNB |
9,724.5200 |
0.0425 BNB |
0.0388 BNB |
0.0391 BNB |
0.0391 BNB |
| 2022-04-05 |
0.0434 BNB |
7,456.8000 |
0.0442 BNB |
0.0424 BNB |
0.0425 BNB |
0.0425 BNB |
| 2022-04-04 |
0.0445 BNB |
5,958.2000 |
0.0464 BNB |
0.0429 BNB |
0.0433 BNB |
0.0440 BNB |
| 2022-04-03 |
0.0446 BNB |
8,757.2300 |
0.0427 BNB |
0.0418 BNB |
0.0425 BNB |
0.0467 BNB |
| 2022-04-02 |
0.0428 BNB |
6,674.2000 |
0.0410 BNB |
0.0409 BNB |
0.0425 BNB |
0.0429 BNB |
| 2022-04-01 |
0.0415 BNB |
7,973.2000 |
0.0422 BNB |
0.0403 BNB |
0.0410 BNB |
0.0414 BNB |
| 2022-03-31 |
0.0441 BNB |
11,648.6900 |
0.0437 BNB |
0.0417 BNB |
0.0419 BNB |
0.0419 BNB |
| 2022-03-30 |
0.0445 BNB |
12,181.1000 |
0.0442 BNB |
0.0429 BNB |
0.0435 BNB |
0.0435 BNB |
| 2022-03-29 |
0.0449 BNB |
12,660.0900 |
0.0440 BNB |
0.0434 BNB |
0.0437 BNB |
0.0439 BNB |
| 2022-03-28 |
0.0446 BNB |
6,812.0500 |
0.0428 BNB |
0.0423 BNB |
0.0429 BNB |
0.0440 BNB |
| 2022-03-27 |
0.0417 BNB |
4,860.2600 |
0.0418 BNB |
0.0408 BNB |
0.0414 BNB |
0.0418 BNB |
| 2022-03-26 |
0.0420 BNB |
1,590.8100 |
0.0430 BNB |
0.0413 BNB |
0.0416 BNB |
0.0417 BNB |
| 2022-03-25 |
0.0438 BNB |
4,436.9500 |
0.0436 BNB |
0.0423 BNB |
0.0426 BNB |
0.0426 BNB |
| 2022-03-24 |
0.0435 BNB |
6,424.6700 |
0.0445 BNB |
0.0424 BNB |
0.0433 BNB |
0.0438 BNB |
| 2022-03-23 |
0.0453 BNB |
11,189.9200 |
0.0432 BNB |
0.0423 BNB |
0.0432 BNB |
0.0444 BNB |
| 2022-03-22 |
0.0440 BNB |
44,147.1700 |
0.0401 BNB |
0.0395 BNB |
0.0401 BNB |
0.0430 BNB |
| 2022-03-21 |
0.0416 BNB |
6,062.6000 |
0.0406 BNB |
0.0395 BNB |
0.0395 BNB |
0.0399 BNB |
| 2022-03-20 |
0.0408 BNB |
4,500.9900 |
0.0412 BNB |
0.0394 BNB |
0.0401 BNB |
0.0412 BNB |