Identifier on Binance: ENSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-31 |
12.2176 BUSD |
421,362.4900 |
12.5700 BUSD |
11.3700 BUSD |
11.8400 BUSD |
12.1700 BUSD |
| 2022-05-30 |
11.6927 BUSD |
464,732.5700 |
10.1900 BUSD |
10.0100 BUSD |
10.2000 BUSD |
12.7700 BUSD |
| 2022-05-29 |
10.1414 BUSD |
132,842.1000 |
10.2000 BUSD |
9.7600 BUSD |
9.8800 BUSD |
10.1800 BUSD |
| 2022-05-28 |
10.0390 BUSD |
154,533.2200 |
9.7200 BUSD |
9.5200 BUSD |
9.8400 BUSD |
10.2900 BUSD |
| 2022-05-27 |
10.0443 BUSD |
362,541.5100 |
10.3800 BUSD |
9.5100 BUSD |
9.7800 BUSD |
9.7900 BUSD |
| 2022-05-26 |
11.0471 BUSD |
479,970.4000 |
12.2800 BUSD |
10.0000 BUSD |
10.7500 BUSD |
10.6400 BUSD |
| 2022-05-25 |
12.4787 BUSD |
374,303.2400 |
12.3600 BUSD |
11.9100 BUSD |
12.1900 BUSD |
12.3300 BUSD |
| 2022-05-24 |
12.0911 BUSD |
293,683.1600 |
12.7100 BUSD |
11.4000 BUSD |
11.8000 BUSD |
12.2800 BUSD |
| 2022-05-23 |
13.1904 BUSD |
413,237.9500 |
12.6000 BUSD |
12.1200 BUSD |
12.3400 BUSD |
12.7200 BUSD |
| 2022-05-22 |
12.4644 BUSD |
233,480.7100 |
12.7900 BUSD |
11.9900 BUSD |
12.2700 BUSD |
12.6800 BUSD |
| 2022-05-21 |
13.0057 BUSD |
404,672.5900 |
13.0400 BUSD |
12.3500 BUSD |
12.7500 BUSD |
13.0100 BUSD |
| 2022-05-20 |
12.9448 BUSD |
606,276.9600 |
12.6200 BUSD |
11.8200 BUSD |
12.2100 BUSD |
12.9700 BUSD |
| 2022-05-19 |
11.2934 BUSD |
493,689.1000 |
10.4900 BUSD |
10.0500 BUSD |
10.4700 BUSD |
12.5300 BUSD |
| 2022-05-18 |
11.9430 BUSD |
490,996.0000 |
12.4300 BUSD |
10.5100 BUSD |
11.0000 BUSD |
10.6300 BUSD |
| 2022-05-17 |
11.3931 BUSD |
601,483.6100 |
10.6700 BUSD |
10.5000 BUSD |
10.9000 BUSD |
12.7400 BUSD |
| 2022-05-16 |
9.7825 BUSD |
381,577.3000 |
10.3500 BUSD |
8.7900 BUSD |
9.1200 BUSD |
10.3600 BUSD |
| 2022-05-15 |
9.3132 BUSD |
336,250.7000 |
9.6200 BUSD |
8.8800 BUSD |
9.1600 BUSD |
10.0900 BUSD |
| 2022-05-14 |
9.3441 BUSD |
219,069.7100 |
9.7500 BUSD |
8.4800 BUSD |
8.7100 BUSD |
9.6100 BUSD |
| 2022-05-13 |
10.0906 BUSD |
419,291.4800 |
8.6000 BUSD |
8.4000 BUSD |
9.2100 BUSD |
9.7000 BUSD |
| 2022-05-12 |
8.4191 BUSD |
406,858.3500 |
9.5000 BUSD |
6.7400 BUSD |
8.1100 BUSD |
8.4000 BUSD |
| 2022-05-11 |
11.3237 BUSD |
535,648.9700 |
14.0500 BUSD |
8.5000 BUSD |
9.6800 BUSD |
9.2300 BUSD |
| 2022-05-10 |
14.5765 BUSD |
362,971.0200 |
13.3200 BUSD |
12.8200 BUSD |
14.0800 BUSD |
14.3000 BUSD |
| 2022-05-09 |
15.1751 BUSD |
503,230.8000 |
17.0700 BUSD |
13.3200 BUSD |
13.9200 BUSD |
13.9400 BUSD |
| 2022-05-08 |
18.0008 BUSD |
382,433.5900 |
18.2800 BUSD |
16.7400 BUSD |
17.2500 BUSD |
16.9700 BUSD |
| 2022-05-07 |
18.8653 BUSD |
432,096.9700 |
18.3700 BUSD |
17.4500 BUSD |
17.9300 BUSD |
18.2800 BUSD |
| 2022-05-06 |
18.2707 BUSD |
501,161.5900 |
18.9000 BUSD |
17.0300 BUSD |
17.7500 BUSD |
18.4400 BUSD |
| 2022-05-05 |
21.5783 BUSD |
1,274,061.3300 |
22.1500 BUSD |
17.6900 BUSD |
19.0000 BUSD |
18.9800 BUSD |
| 2022-05-04 |
21.5548 BUSD |
732,131.7200 |
22.0000 BUSD |
20.0200 BUSD |
20.8000 BUSD |
22.6900 BUSD |
| 2022-05-03 |
24.7729 BUSD |
769,740.4300 |
26.0600 BUSD |
21.8300 BUSD |
22.2600 BUSD |
21.9100 BUSD |
| 2022-05-02 |
24.5027 BUSD |
1,233,435.7000 |
24.3100 BUSD |
22.5300 BUSD |
23.3100 BUSD |
26.0600 BUSD |
| 2022-05-01 |
21.0509 BUSD |
1,076,730.0900 |
20.4200 BUSD |
18.6800 BUSD |
19.3800 BUSD |
24.6900 BUSD |
| 2022-04-30 |
20.5089 BUSD |
1,416,627.6000 |
16.3100 BUSD |
16.2400 BUSD |
16.6600 BUSD |
20.6200 BUSD |
| 2022-04-29 |
17.8128 BUSD |
315,978.5900 |
18.7300 BUSD |
16.0400 BUSD |
16.2800 BUSD |
16.2800 BUSD |
| 2022-04-28 |
19.2014 BUSD |
599,748.3300 |
18.6200 BUSD |
17.8100 BUSD |
18.2600 BUSD |
19.2900 BUSD |
| 2022-04-27 |
17.4904 BUSD |
665,265.8900 |
14.3000 BUSD |
14.2500 BUSD |
14.5200 BUSD |
18.5900 BUSD |
| 2022-04-26 |
15.5348 BUSD |
172,503.9600 |
15.7100 BUSD |
14.1600 BUSD |
14.4000 BUSD |
14.3100 BUSD |
| 2022-04-25 |
15.0508 BUSD |
199,219.3200 |
15.3200 BUSD |
14.3300 BUSD |
14.7600 BUSD |
15.5900 BUSD |
| 2022-04-24 |
14.8114 BUSD |
111,710.9600 |
13.9600 BUSD |
13.8800 BUSD |
14.0900 BUSD |
15.3100 BUSD |
| 2022-04-23 |
14.0256 BUSD |
15,523.5700 |
14.1800 BUSD |
13.7700 BUSD |
14.0200 BUSD |
14.1700 BUSD |
| 2022-04-22 |
14.5631 BUSD |
56,114.7000 |
14.5300 BUSD |
14.0400 BUSD |
14.2200 BUSD |
14.2100 BUSD |
| 2022-04-21 |
15.0740 BUSD |
74,034.7700 |
14.6100 BUSD |
14.1100 BUSD |
14.5400 BUSD |
14.5400 BUSD |
| 2022-04-20 |
15.1117 BUSD |
86,522.2200 |
14.8800 BUSD |
14.3100 BUSD |
14.5600 BUSD |
14.6300 BUSD |
| 2022-04-19 |
14.5178 BUSD |
25,645.1900 |
14.3000 BUSD |
14.1800 BUSD |
14.2600 BUSD |
14.8500 BUSD |
| 2022-04-18 |
13.7373 BUSD |
33,472.1400 |
13.6900 BUSD |
13.0000 BUSD |
13.3100 BUSD |
14.2900 BUSD |
| 2022-04-17 |
14.3649 BUSD |
21,214.3500 |
14.2900 BUSD |
14.0000 BUSD |
14.1200 BUSD |
14.0600 BUSD |
| 2022-04-16 |
14.1842 BUSD |
19,422.5800 |
14.2500 BUSD |
13.9400 BUSD |
14.1300 BUSD |
14.3700 BUSD |
| 2022-04-15 |
14.1748 BUSD |
17,827.2000 |
14.0600 BUSD |
13.8200 BUSD |
14.0800 BUSD |
14.2900 BUSD |
| 2022-04-14 |
14.4034 BUSD |
20,792.3000 |
14.5800 BUSD |
13.8000 BUSD |
13.9400 BUSD |
14.0000 BUSD |
| 2022-04-13 |
14.3632 BUSD |
32,214.5500 |
14.2600 BUSD |
13.8900 BUSD |
14.0400 BUSD |
14.5900 BUSD |
| 2022-04-12 |
14.2876 BUSD |
36,314.6800 |
13.8300 BUSD |
13.6500 BUSD |
13.9300 BUSD |
14.2100 BUSD |