Identifier on Binance: ENSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-20 |
15.2704 BUSD |
69,841.1000 |
16.0400 BUSD |
14.7800 BUSD |
15.1400 BUSD |
15.4200 BUSD |
| 2022-02-19 |
16.0395 BUSD |
57,307.0000 |
15.7300 BUSD |
15.2800 BUSD |
15.5100 BUSD |
16.0600 BUSD |
| 2022-02-18 |
15.8325 BUSD |
45,116.6800 |
15.7900 BUSD |
15.3500 BUSD |
15.7200 BUSD |
15.7000 BUSD |
| 2022-02-17 |
16.7668 BUSD |
77,280.9200 |
17.6600 BUSD |
15.6100 BUSD |
15.9500 BUSD |
15.7900 BUSD |
| 2022-02-16 |
17.8011 BUSD |
40,769.0000 |
18.3500 BUSD |
17.2300 BUSD |
17.4400 BUSD |
17.7600 BUSD |
| 2022-02-15 |
17.9525 BUSD |
51,065.2900 |
17.0400 BUSD |
16.9600 BUSD |
17.1300 BUSD |
18.2200 BUSD |
| 2022-02-14 |
16.6109 BUSD |
40,714.0500 |
16.7800 BUSD |
16.0900 BUSD |
16.3100 BUSD |
17.0800 BUSD |
| 2022-02-13 |
17.3231 BUSD |
36,873.1700 |
17.0300 BUSD |
16.6400 BUSD |
16.9300 BUSD |
16.9100 BUSD |
| 2022-02-12 |
16.9597 BUSD |
48,693.0100 |
17.2300 BUSD |
16.3000 BUSD |
16.8200 BUSD |
16.9700 BUSD |
| 2022-02-11 |
18.2861 BUSD |
70,041.5900 |
18.9300 BUSD |
16.6900 BUSD |
17.2400 BUSD |
17.2000 BUSD |
| 2022-02-10 |
20.1499 BUSD |
106,387.2600 |
21.3000 BUSD |
18.9000 BUSD |
19.3300 BUSD |
18.9900 BUSD |
| 2022-02-09 |
20.3124 BUSD |
60,804.6000 |
20.1700 BUSD |
19.4300 BUSD |
19.9200 BUSD |
21.1000 BUSD |
| 2022-02-08 |
21.2657 BUSD |
132,165.7500 |
21.8200 BUSD |
19.2400 BUSD |
19.6100 BUSD |
20.1800 BUSD |
| 2022-02-07 |
21.3278 BUSD |
205,832.8200 |
20.8800 BUSD |
19.7000 BUSD |
20.2000 BUSD |
21.6900 BUSD |
| 2022-02-06 |
19.9938 BUSD |
77,849.7500 |
20.0600 BUSD |
19.2300 BUSD |
19.7200 BUSD |
20.4400 BUSD |
| 2022-02-05 |
20.8641 BUSD |
96,019.0000 |
20.6100 BUSD |
19.7400 BUSD |
20.3800 BUSD |
20.3500 BUSD |
| 2022-02-04 |
19.1340 BUSD |
81,639.0600 |
18.3500 BUSD |
18.0900 BUSD |
18.2200 BUSD |
20.6300 BUSD |
| 2022-02-03 |
17.8556 BUSD |
55,325.4300 |
18.0400 BUSD |
17.3600 BUSD |
17.7400 BUSD |
18.2900 BUSD |
| 2022-02-02 |
18.7547 BUSD |
40,275.6900 |
19.4500 BUSD |
17.7300 BUSD |
18.1600 BUSD |
17.9400 BUSD |
| 2022-02-01 |
20.1602 BUSD |
76,275.7300 |
20.1500 BUSD |
19.2500 BUSD |
19.5000 BUSD |
19.4000 BUSD |
| 2022-01-31 |
19.3898 BUSD |
58,649.6900 |
19.1100 BUSD |
17.6400 BUSD |
17.8700 BUSD |
20.3200 BUSD |
| 2022-01-30 |
19.6361 BUSD |
48,740.8100 |
20.0900 BUSD |
18.6800 BUSD |
19.0700 BUSD |
19.0800 BUSD |
| 2022-01-29 |
19.4705 BUSD |
100,061.7500 |
17.8600 BUSD |
17.7500 BUSD |
18.4400 BUSD |
20.0000 BUSD |
| 2022-01-28 |
17.3576 BUSD |
52,646.9100 |
16.8200 BUSD |
16.0800 BUSD |
16.3500 BUSD |
17.9400 BUSD |
| 2022-01-27 |
16.6141 BUSD |
35,447.5200 |
17.0100 BUSD |
15.8200 BUSD |
16.1900 BUSD |
16.5700 BUSD |
| 2022-01-26 |
18.1709 BUSD |
174,001.4200 |
16.5600 BUSD |
16.3400 BUSD |
16.6500 BUSD |
17.1200 BUSD |
| 2022-01-25 |
16.3360 BUSD |
41,099.7900 |
16.4300 BUSD |
15.7500 BUSD |
16.1000 BUSD |
16.5000 BUSD |
| 2022-01-24 |
15.6059 BUSD |
82,217.2100 |
17.1400 BUSD |
14.4500 BUSD |
15.1100 BUSD |
16.4700 BUSD |
| 2022-01-23 |
16.6972 BUSD |
64,404.1000 |
16.0200 BUSD |
15.7800 BUSD |
16.1700 BUSD |
16.8100 BUSD |
| 2022-01-22 |
16.5494 BUSD |
94,901.8300 |
17.8400 BUSD |
15.1100 BUSD |
15.8800 BUSD |
15.9000 BUSD |
| 2022-01-21 |
19.9436 BUSD |
84,809.3200 |
21.1200 BUSD |
17.1900 BUSD |
17.8600 BUSD |
17.5900 BUSD |
| 2022-01-20 |
23.0946 BUSD |
68,577.8600 |
22.2200 BUSD |
21.6300 BUSD |
21.8400 BUSD |
21.6800 BUSD |
| 2022-01-19 |
22.3597 BUSD |
77,673.2100 |
23.4400 BUSD |
21.2800 BUSD |
21.7700 BUSD |
22.3100 BUSD |
| 2022-01-18 |
23.4132 BUSD |
72,134.1100 |
24.2800 BUSD |
22.4000 BUSD |
22.7600 BUSD |
23.3300 BUSD |
| 2022-01-17 |
25.6395 BUSD |
78,782.1500 |
27.7400 BUSD |
23.9200 BUSD |
24.3800 BUSD |
24.3800 BUSD |
| 2022-01-16 |
27.1429 BUSD |
71,643.3400 |
26.6500 BUSD |
25.6700 BUSD |
26.0900 BUSD |
27.7400 BUSD |
| 2022-01-15 |
26.9161 BUSD |
71,942.1400 |
26.3500 BUSD |
26.0300 BUSD |
26.3000 BUSD |
26.7000 BUSD |
| 2022-01-14 |
25.8706 BUSD |
59,413.6000 |
25.7200 BUSD |
24.9000 BUSD |
25.4300 BUSD |
26.2600 BUSD |
| 2022-01-13 |
27.1064 BUSD |
60,409.2100 |
27.9300 BUSD |
25.6500 BUSD |
26.0300 BUSD |
25.9100 BUSD |
| 2022-01-12 |
27.4257 BUSD |
74,320.5800 |
26.8100 BUSD |
26.2200 BUSD |
26.6800 BUSD |
28.1000 BUSD |
| 2022-01-11 |
26.2670 BUSD |
63,881.6300 |
25.3000 BUSD |
25.1400 BUSD |
25.5400 BUSD |
26.7100 BUSD |
| 2022-01-10 |
26.2420 BUSD |
87,689.8600 |
27.9600 BUSD |
24.3700 BUSD |
25.4600 BUSD |
25.3600 BUSD |
| 2022-01-09 |
28.0327 BUSD |
87,775.7400 |
27.7100 BUSD |
26.9400 BUSD |
27.5900 BUSD |
27.8900 BUSD |
| 2022-01-08 |
28.4106 BUSD |
89,634.8900 |
30.1200 BUSD |
26.4500 BUSD |
27.2600 BUSD |
27.7700 BUSD |
| 2022-01-07 |
29.9875 BUSD |
123,600.3700 |
33.2100 BUSD |
28.2800 BUSD |
29.4400 BUSD |
30.0400 BUSD |
| 2022-01-06 |
33.0427 BUSD |
89,204.4500 |
33.7200 BUSD |
31.5300 BUSD |
32.7300 BUSD |
33.1700 BUSD |
| 2022-01-05 |
36.9221 BUSD |
110,373.4000 |
38.7700 BUSD |
31.4700 BUSD |
34.5800 BUSD |
33.7600 BUSD |
| 2022-01-04 |
39.8543 BUSD |
79,980.8600 |
39.3100 BUSD |
38.5300 BUSD |
38.8500 BUSD |
38.8900 BUSD |
| 2022-01-03 |
39.5403 BUSD |
51,013.8400 |
41.0700 BUSD |
38.4400 BUSD |
39.0000 BUSD |
39.4100 BUSD |
| 2022-01-02 |
40.6643 BUSD |
53,462.0100 |
40.1200 BUSD |
39.5600 BUSD |
40.0900 BUSD |
41.1300 BUSD |