Identifier on Binance: ENSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-11 |
14.3014 BUSD |
73,885.6200 |
15.1500 BUSD |
13.5200 BUSD |
13.9600 BUSD |
13.8800 BUSD |
| 2022-04-10 |
15.5749 BUSD |
37,036.2900 |
15.6500 BUSD |
15.1600 BUSD |
15.3400 BUSD |
15.3600 BUSD |
| 2022-04-09 |
15.3908 BUSD |
55,158.8300 |
15.1600 BUSD |
14.9800 BUSD |
15.3000 BUSD |
15.5400 BUSD |
| 2022-04-08 |
16.0433 BUSD |
73,639.3100 |
16.6100 BUSD |
14.9500 BUSD |
15.0800 BUSD |
15.0100 BUSD |
| 2022-04-07 |
16.4129 BUSD |
49,585.2000 |
16.2100 BUSD |
15.7900 BUSD |
16.3500 BUSD |
16.7100 BUSD |
| 2022-04-06 |
17.2773 BUSD |
124,114.9500 |
18.8300 BUSD |
16.3000 BUSD |
16.6700 BUSD |
16.4700 BUSD |
| 2022-04-05 |
19.6583 BUSD |
100,160.2400 |
19.8400 BUSD |
18.9400 BUSD |
19.0700 BUSD |
19.0400 BUSD |
| 2022-04-04 |
19.8240 BUSD |
84,097.8800 |
20.9500 BUSD |
18.6900 BUSD |
19.0300 BUSD |
19.7100 BUSD |
| 2022-04-03 |
19.9971 BUSD |
161,058.1600 |
18.6100 BUSD |
18.0900 BUSD |
18.7500 BUSD |
20.9800 BUSD |
| 2022-04-02 |
19.3179 BUSD |
120,575.0500 |
18.4000 BUSD |
18.2000 BUSD |
18.9400 BUSD |
18.8900 BUSD |
| 2022-04-01 |
18.0425 BUSD |
150,524.6200 |
18.0800 BUSD |
16.6600 BUSD |
17.2000 BUSD |
18.4000 BUSD |
| 2022-03-31 |
19.5213 BUSD |
216,609.5800 |
19.2800 BUSD |
17.7400 BUSD |
18.1100 BUSD |
17.7400 BUSD |
| 2022-03-30 |
19.4381 BUSD |
150,533.9300 |
19.1800 BUSD |
18.5700 BUSD |
19.1700 BUSD |
19.3200 BUSD |
| 2022-03-29 |
19.6614 BUSD |
141,997.6600 |
18.7000 BUSD |
18.6500 BUSD |
19.0000 BUSD |
19.0400 BUSD |
| 2022-03-28 |
19.4320 BUSD |
212,808.2200 |
18.4800 BUSD |
18.2100 BUSD |
18.5000 BUSD |
19.0300 BUSD |
| 2022-03-27 |
17.5381 BUSD |
118,072.0200 |
17.3600 BUSD |
16.7900 BUSD |
17.1900 BUSD |
17.8900 BUSD |
| 2022-03-26 |
17.3279 BUSD |
95,017.0100 |
17.5700 BUSD |
17.0300 BUSD |
17.3000 BUSD |
17.3600 BUSD |
| 2022-03-25 |
18.1656 BUSD |
100,416.2700 |
18.1200 BUSD |
17.1400 BUSD |
17.4900 BUSD |
17.4800 BUSD |
| 2022-03-24 |
17.9277 BUSD |
141,873.0900 |
18.1800 BUSD |
17.2600 BUSD |
17.8800 BUSD |
18.2700 BUSD |
| 2022-03-23 |
18.1719 BUSD |
306,342.6500 |
17.5900 BUSD |
17.0200 BUSD |
17.4800 BUSD |
18.0900 BUSD |
| 2022-03-22 |
17.2980 BUSD |
229,251.1800 |
15.7900 BUSD |
15.6500 BUSD |
15.9400 BUSD |
17.4200 BUSD |
| 2022-03-21 |
16.2404 BUSD |
204,909.8400 |
15.8800 BUSD |
15.5200 BUSD |
15.7400 BUSD |
15.7600 BUSD |
| 2022-03-20 |
16.0237 BUSD |
184,519.1500 |
16.4600 BUSD |
15.3100 BUSD |
15.7900 BUSD |
16.2500 BUSD |
| 2022-03-19 |
16.4381 BUSD |
284,669.1800 |
15.0400 BUSD |
15.0300 BUSD |
15.4000 BUSD |
16.5100 BUSD |
| 2022-03-18 |
15.3842 BUSD |
202,492.0200 |
15.0500 BUSD |
14.2000 BUSD |
14.5500 BUSD |
14.9700 BUSD |
| 2022-03-17 |
15.5373 BUSD |
390,893.8800 |
14.4500 BUSD |
14.2200 BUSD |
14.5200 BUSD |
14.9300 BUSD |
| 2022-03-16 |
13.8848 BUSD |
130,974.7200 |
13.3700 BUSD |
13.1300 BUSD |
13.2700 BUSD |
14.3800 BUSD |
| 2022-03-15 |
13.2087 BUSD |
37,562.4600 |
13.5300 BUSD |
12.8200 BUSD |
12.9400 BUSD |
13.4000 BUSD |
| 2022-03-14 |
13.1476 BUSD |
43,930.5700 |
12.7100 BUSD |
12.5900 BUSD |
12.7700 BUSD |
13.4600 BUSD |
| 2022-03-13 |
13.4729 BUSD |
51,886.3100 |
13.5600 BUSD |
12.6800 BUSD |
12.8700 BUSD |
12.7200 BUSD |
| 2022-03-12 |
13.8842 BUSD |
31,519.1300 |
13.7300 BUSD |
13.6500 BUSD |
13.6900 BUSD |
13.6800 BUSD |
| 2022-03-11 |
13.9363 BUSD |
86,645.7900 |
14.0000 BUSD |
13.5300 BUSD |
13.7300 BUSD |
13.8500 BUSD |
| 2022-03-10 |
14.7415 BUSD |
269,831.3300 |
14.6600 BUSD |
13.6400 BUSD |
13.9700 BUSD |
13.9900 BUSD |
| 2022-03-09 |
14.5918 BUSD |
83,729.4300 |
13.8700 BUSD |
13.8600 BUSD |
14.0700 BUSD |
14.5300 BUSD |
| 2022-03-08 |
14.0614 BUSD |
111,863.8400 |
13.6700 BUSD |
13.5900 BUSD |
13.7900 BUSD |
13.8100 BUSD |
| 2022-03-07 |
13.7634 BUSD |
200,900.4800 |
13.9900 BUSD |
13.2200 BUSD |
13.5500 BUSD |
13.8800 BUSD |
| 2022-03-06 |
15.1126 BUSD |
204,984.3000 |
14.8300 BUSD |
13.9100 BUSD |
14.2800 BUSD |
14.0700 BUSD |
| 2022-03-05 |
15.1059 BUSD |
227,664.7600 |
15.2400 BUSD |
14.2200 BUSD |
14.6300 BUSD |
14.9200 BUSD |
| 2022-03-04 |
15.8654 BUSD |
510,309.7200 |
14.3000 BUSD |
13.3100 BUSD |
13.7400 BUSD |
15.1500 BUSD |
| 2022-03-03 |
14.7427 BUSD |
63,122.4600 |
15.1000 BUSD |
13.9200 BUSD |
14.1300 BUSD |
14.3900 BUSD |
| 2022-03-02 |
15.2740 BUSD |
96,156.5500 |
15.2700 BUSD |
14.7400 BUSD |
14.8900 BUSD |
15.2600 BUSD |
| 2022-03-01 |
15.0970 BUSD |
65,203.1800 |
15.3900 BUSD |
14.6200 BUSD |
15.0100 BUSD |
15.1900 BUSD |
| 2022-02-28 |
14.1932 BUSD |
65,450.5900 |
13.1800 BUSD |
13.0400 BUSD |
13.2300 BUSD |
15.2700 BUSD |
| 2022-02-27 |
13.7097 BUSD |
56,936.6900 |
14.1000 BUSD |
12.9400 BUSD |
13.3000 BUSD |
13.0900 BUSD |
| 2022-02-26 |
14.5484 BUSD |
50,552.3700 |
14.8400 BUSD |
13.9900 BUSD |
14.1900 BUSD |
14.0200 BUSD |
| 2022-02-25 |
14.0108 BUSD |
56,319.1800 |
13.6800 BUSD |
13.3500 BUSD |
13.6200 BUSD |
14.7300 BUSD |
| 2022-02-24 |
12.6851 BUSD |
136,235.4800 |
14.2300 BUSD |
11.9000 BUSD |
12.3200 BUSD |
13.6200 BUSD |
| 2022-02-23 |
14.9365 BUSD |
39,890.6400 |
14.7900 BUSD |
14.1700 BUSD |
14.5500 BUSD |
14.2500 BUSD |
| 2022-02-22 |
13.9230 BUSD |
56,098.3800 |
13.9100 BUSD |
13.3000 BUSD |
13.5600 BUSD |
14.8000 BUSD |
| 2022-02-21 |
15.2759 BUSD |
69,667.1400 |
15.2100 BUSD |
13.7500 BUSD |
14.4200 BUSD |
14.1200 BUSD |