Identifier on Binance: ENSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-20 |
11.3733 BUSD |
392,799.3300 |
10.9700 BUSD |
10.5500 BUSD |
11.0400 BUSD |
11.2000 BUSD |
| 2022-07-19 |
10.9718 BUSD |
326,943.1500 |
11.4000 BUSD |
10.4900 BUSD |
10.7800 BUSD |
10.9300 BUSD |
| 2022-07-18 |
10.9766 BUSD |
557,245.9900 |
9.3700 BUSD |
9.3200 BUSD |
9.4800 BUSD |
11.3500 BUSD |
| 2022-07-17 |
9.5809 BUSD |
127,229.7700 |
9.7000 BUSD |
9.2900 BUSD |
9.4300 BUSD |
9.4500 BUSD |
| 2022-07-16 |
9.4939 BUSD |
118,339.4200 |
9.2100 BUSD |
9.0200 BUSD |
9.1000 BUSD |
9.7200 BUSD |
| 2022-07-15 |
9.2558 BUSD |
126,362.7800 |
9.2000 BUSD |
9.0400 BUSD |
9.2300 BUSD |
9.2100 BUSD |
| 2022-07-14 |
8.8542 BUSD |
131,057.5500 |
8.8600 BUSD |
8.4500 BUSD |
8.5800 BUSD |
9.1900 BUSD |
| 2022-07-13 |
8.5163 BUSD |
152,662.2200 |
8.3100 BUSD |
8.0900 BUSD |
8.3600 BUSD |
8.8200 BUSD |
| 2022-07-12 |
8.5175 BUSD |
137,026.1600 |
8.5300 BUSD |
8.3100 BUSD |
8.4600 BUSD |
8.4700 BUSD |
| 2022-07-11 |
9.0337 BUSD |
111,352.5700 |
9.3800 BUSD |
8.4500 BUSD |
8.5700 BUSD |
8.5700 BUSD |
| 2022-07-10 |
9.6048 BUSD |
101,441.0400 |
10.0800 BUSD |
9.2900 BUSD |
9.4100 BUSD |
9.4000 BUSD |
| 2022-07-09 |
10.1781 BUSD |
82,550.6000 |
10.0900 BUSD |
9.9800 BUSD |
10.1000 BUSD |
10.0900 BUSD |
| 2022-07-08 |
10.2251 BUSD |
169,725.7900 |
10.4300 BUSD |
9.8500 BUSD |
10.0900 BUSD |
10.2600 BUSD |
| 2022-07-07 |
10.3057 BUSD |
185,688.3200 |
10.2700 BUSD |
10.0100 BUSD |
10.1400 BUSD |
10.5300 BUSD |
| 2022-07-06 |
9.8308 BUSD |
275,594.8300 |
9.3000 BUSD |
9.0600 BUSD |
9.1800 BUSD |
10.3300 BUSD |
| 2022-07-05 |
9.4632 BUSD |
177,126.6600 |
9.7800 BUSD |
9.0100 BUSD |
9.1700 BUSD |
9.3200 BUSD |
| 2022-07-04 |
9.3083 BUSD |
338,272.3800 |
9.0400 BUSD |
8.7400 BUSD |
8.8500 BUSD |
9.8200 BUSD |
| 2022-07-03 |
8.5218 BUSD |
132,179.2200 |
8.5100 BUSD |
8.3300 BUSD |
8.4400 BUSD |
9.0200 BUSD |
| 2022-07-02 |
8.4492 BUSD |
77,080.4800 |
8.4100 BUSD |
8.2000 BUSD |
8.2900 BUSD |
8.5300 BUSD |
| 2022-07-01 |
8.5123 BUSD |
163,200.7600 |
8.5900 BUSD |
8.2200 BUSD |
8.3200 BUSD |
8.4900 BUSD |
| 2022-06-30 |
8.3198 BUSD |
147,686.4900 |
8.8200 BUSD |
8.0000 BUSD |
8.2100 BUSD |
8.2700 BUSD |
| 2022-06-29 |
8.8297 BUSD |
125,053.8200 |
8.8000 BUSD |
8.6100 BUSD |
8.7700 BUSD |
8.7900 BUSD |
| 2022-06-28 |
9.2837 BUSD |
157,184.0100 |
9.3000 BUSD |
8.7100 BUSD |
8.8100 BUSD |
8.8000 BUSD |
| 2022-06-27 |
9.4599 BUSD |
120,853.1200 |
9.2900 BUSD |
9.1200 BUSD |
9.3400 BUSD |
9.2500 BUSD |
| 2022-06-26 |
9.7848 BUSD |
158,337.2300 |
9.8700 BUSD |
9.3000 BUSD |
9.6000 BUSD |
9.5200 BUSD |
| 2022-06-25 |
9.7583 BUSD |
185,772.7600 |
9.9200 BUSD |
9.3100 BUSD |
9.5400 BUSD |
9.8600 BUSD |
| 2022-06-24 |
9.7268 BUSD |
272,027.6000 |
9.2100 BUSD |
9.1700 BUSD |
9.3400 BUSD |
10.0500 BUSD |
| 2022-06-23 |
8.9946 BUSD |
163,668.3900 |
8.5200 BUSD |
8.4700 BUSD |
8.8400 BUSD |
9.2800 BUSD |
| 2022-06-22 |
8.8414 BUSD |
197,552.1100 |
9.0600 BUSD |
8.4500 BUSD |
8.7800 BUSD |
8.5200 BUSD |
| 2022-06-21 |
9.3016 BUSD |
267,863.4200 |
8.9600 BUSD |
8.8600 BUSD |
9.1100 BUSD |
9.0200 BUSD |
| 2022-06-20 |
8.9214 BUSD |
214,081.3000 |
8.8900 BUSD |
8.4300 BUSD |
8.6600 BUSD |
9.0600 BUSD |
| 2022-06-19 |
8.5201 BUSD |
482,271.9000 |
8.9000 BUSD |
8.0400 BUSD |
8.2700 BUSD |
8.8600 BUSD |
| 2022-06-18 |
8.0774 BUSD |
375,885.6600 |
8.2200 BUSD |
7.4600 BUSD |
7.7800 BUSD |
8.8900 BUSD |
| 2022-06-17 |
8.2344 BUSD |
184,553.5000 |
8.0000 BUSD |
7.9100 BUSD |
8.2300 BUSD |
8.2800 BUSD |
| 2022-06-16 |
8.5482 BUSD |
329,795.6200 |
9.3300 BUSD |
7.8200 BUSD |
8.0700 BUSD |
7.9000 BUSD |
| 2022-06-15 |
8.1929 BUSD |
709,975.3000 |
8.2200 BUSD |
7.4500 BUSD |
7.7100 BUSD |
9.2600 BUSD |
| 2022-06-14 |
8.1752 BUSD |
432,126.4700 |
7.9800 BUSD |
7.3600 BUSD |
7.8500 BUSD |
8.2500 BUSD |
| 2022-06-13 |
7.9966 BUSD |
617,188.4800 |
8.4500 BUSD |
7.4000 BUSD |
7.7500 BUSD |
7.6600 BUSD |
| 2022-06-12 |
8.8108 BUSD |
446,498.9900 |
9.1900 BUSD |
8.2800 BUSD |
8.5900 BUSD |
8.4900 BUSD |
| 2022-06-11 |
9.7176 BUSD |
457,147.3100 |
10.4000 BUSD |
9.0100 BUSD |
9.5100 BUSD |
9.1100 BUSD |
| 2022-06-10 |
11.0666 BUSD |
256,370.3400 |
11.4900 BUSD |
10.2200 BUSD |
10.5700 BUSD |
10.4200 BUSD |
| 2022-06-09 |
11.7087 BUSD |
125,658.1300 |
11.4000 BUSD |
11.2600 BUSD |
11.4500 BUSD |
11.4600 BUSD |
| 2022-06-08 |
11.8187 BUSD |
210,752.8900 |
11.9200 BUSD |
11.3400 BUSD |
11.5600 BUSD |
11.3800 BUSD |
| 2022-06-07 |
11.5988 BUSD |
256,839.7300 |
12.2100 BUSD |
11.0200 BUSD |
11.2800 BUSD |
12.0500 BUSD |
| 2022-06-06 |
12.1630 BUSD |
531,507.9100 |
11.0400 BUSD |
10.9900 BUSD |
11.4400 BUSD |
12.2500 BUSD |
| 2022-06-05 |
10.9727 BUSD |
88,195.8600 |
11.0000 BUSD |
10.6900 BUSD |
10.8000 BUSD |
11.0600 BUSD |
| 2022-06-04 |
10.8450 BUSD |
87,095.7300 |
10.8100 BUSD |
10.4400 BUSD |
10.6500 BUSD |
10.9300 BUSD |
| 2022-06-03 |
10.8824 BUSD |
175,439.5300 |
11.2900 BUSD |
10.4500 BUSD |
10.6900 BUSD |
10.8100 BUSD |
| 2022-06-02 |
10.8967 BUSD |
225,771.9400 |
10.6500 BUSD |
10.3500 BUSD |
10.5300 BUSD |
11.3900 BUSD |
| 2022-06-01 |
11.3063 BUSD |
282,468.2800 |
11.8800 BUSD |
10.3700 BUSD |
10.6700 BUSD |
10.7200 BUSD |