Identifier on Binance: ENSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
39.6286 BUSD |
51,624.2000 |
39.0000 BUSD |
38.7200 BUSD |
39.1700 BUSD |
39.7500 BUSD |
| 2021-12-31 |
40.1612 BUSD |
66,054.4800 |
39.0400 BUSD |
38.2100 BUSD |
38.6900 BUSD |
39.3000 BUSD |
| 2021-12-30 |
39.5708 BUSD |
89,034.7000 |
38.5800 BUSD |
38.0200 BUSD |
38.9500 BUSD |
39.0200 BUSD |
| 2021-12-29 |
39.2441 BUSD |
78,991.5200 |
39.8600 BUSD |
37.9000 BUSD |
38.6700 BUSD |
38.4300 BUSD |
| 2021-12-28 |
41.6370 BUSD |
89,901.1700 |
44.4600 BUSD |
39.0000 BUSD |
39.9600 BUSD |
40.0300 BUSD |
| 2021-12-27 |
46.1300 BUSD |
88,137.4400 |
45.7200 BUSD |
44.5500 BUSD |
45.3300 BUSD |
44.7300 BUSD |
| 2021-12-26 |
45.4016 BUSD |
48,006.2200 |
46.4700 BUSD |
43.9700 BUSD |
44.5700 BUSD |
45.5300 BUSD |
| 2021-12-25 |
46.1833 BUSD |
51,675.5500 |
45.6300 BUSD |
44.8800 BUSD |
45.4900 BUSD |
46.2500 BUSD |
| 2021-12-24 |
47.3809 BUSD |
69,989.8400 |
49.5700 BUSD |
44.8000 BUSD |
45.5500 BUSD |
44.9400 BUSD |
| 2021-12-23 |
46.1411 BUSD |
130,076.5000 |
45.0600 BUSD |
42.8200 BUSD |
43.8300 BUSD |
49.5000 BUSD |
| 2021-12-22 |
43.5983 BUSD |
120,200.3000 |
40.9600 BUSD |
40.7700 BUSD |
41.5200 BUSD |
44.5000 BUSD |
| 2021-12-21 |
41.1973 BUSD |
59,314.8200 |
40.5300 BUSD |
39.7200 BUSD |
40.1200 BUSD |
41.3500 BUSD |
| 2021-12-20 |
39.5092 BUSD |
81,548.4800 |
40.8000 BUSD |
37.3100 BUSD |
38.7100 BUSD |
40.3500 BUSD |
| 2021-12-19 |
42.0513 BUSD |
48,200.4400 |
42.5900 BUSD |
40.6300 BUSD |
41.3500 BUSD |
41.6600 BUSD |
| 2021-12-18 |
42.6613 BUSD |
48,612.0900 |
42.1400 BUSD |
40.6100 BUSD |
41.6300 BUSD |
42.5100 BUSD |
| 2021-12-17 |
43.4172 BUSD |
93,336.4400 |
44.2800 BUSD |
40.1100 BUSD |
42.1200 BUSD |
42.4000 BUSD |
| 2021-12-16 |
45.1990 BUSD |
150,721.1500 |
42.5000 BUSD |
42.3300 BUSD |
44.0300 BUSD |
44.7200 BUSD |
| 2021-12-15 |
40.4264 BUSD |
132,246.1500 |
39.8400 BUSD |
37.0200 BUSD |
38.0700 BUSD |
42.3100 BUSD |
| 2021-12-14 |
40.0545 BUSD |
149,905.2800 |
39.9800 BUSD |
37.7700 BUSD |
38.2700 BUSD |
39.8000 BUSD |
| 2021-12-13 |
42.5823 BUSD |
93,152.4300 |
47.1200 BUSD |
39.3800 BUSD |
40.5400 BUSD |
39.9600 BUSD |
| 2021-12-12 |
46.0596 BUSD |
67,459.3400 |
47.4600 BUSD |
44.1500 BUSD |
45.0700 BUSD |
47.0200 BUSD |
| 2021-12-11 |
45.4905 BUSD |
95,494.5000 |
42.7000 BUSD |
41.6200 BUSD |
42.6500 BUSD |
46.9800 BUSD |
| 2021-12-10 |
44.9998 BUSD |
54,943.4400 |
45.0000 BUSD |
43.0000 BUSD |
43.5600 BUSD |
43.5500 BUSD |
| 2021-12-09 |
47.8274 BUSD |
68,456.2900 |
49.4200 BUSD |
44.7300 BUSD |
45.6300 BUSD |
45.8900 BUSD |
| 2021-12-08 |
49.6800 BUSD |
100,036.3600 |
50.8200 BUSD |
46.7800 BUSD |
48.5100 BUSD |
49.1300 BUSD |
| 2021-12-07 |
51.0758 BUSD |
106,794.6700 |
51.4100 BUSD |
48.8700 BUSD |
50.1400 BUSD |
50.1200 BUSD |
| 2021-12-06 |
46.1322 BUSD |
139,914.1800 |
49.3700 BUSD |
42.3500 BUSD |
44.7600 BUSD |
50.5600 BUSD |
| 2021-12-05 |
50.5922 BUSD |
209,732.4600 |
50.8700 BUSD |
45.5700 BUSD |
48.3300 BUSD |
49.4000 BUSD |
| 2021-12-04 |
47.4108 BUSD |
295,489.2500 |
54.2900 BUSD |
39.3800 BUSD |
46.0600 BUSD |
50.4800 BUSD |
| 2021-12-03 |
57.1194 BUSD |
164,595.5900 |
61.7800 BUSD |
50.0200 BUSD |
53.8100 BUSD |
54.5900 BUSD |
| 2021-12-02 |
61.3635 BUSD |
122,433.9800 |
64.8400 BUSD |
58.6000 BUSD |
60.1200 BUSD |
61.1800 BUSD |
| 2021-12-01 |
68.2285 BUSD |
207,554.7300 |
70.0200 BUSD |
63.2500 BUSD |
65.1800 BUSD |
64.9000 BUSD |
| 2021-11-30 |
71.3284 BUSD |
225,939.6500 |
70.4000 BUSD |
66.1600 BUSD |
69.1000 BUSD |
70.1600 BUSD |
| 2021-11-29 |
75.8578 BUSD |
270,857.6000 |
76.2200 BUSD |
69.6600 BUSD |
72.0000 BUSD |
71.6400 BUSD |
| 2021-11-28 |
71.1454 BUSD |
408,446.3800 |
73.6200 BUSD |
65.0600 BUSD |
68.6100 BUSD |
73.8200 BUSD |
| 2021-11-27 |
75.3884 BUSD |
644,381.1200 |
59.6000 BUSD |
59.2100 BUSD |
70.6500 BUSD |
73.3700 BUSD |
| 2021-11-26 |
64.5598 BUSD |
651,473.0700 |
68.4300 BUSD |
56.1000 BUSD |
59.7400 BUSD |
58.9300 BUSD |
| 2021-11-25 |
63.5369 BUSD |
877,847.8900 |
49.2900 BUSD |
48.3000 BUSD |
49.9900 BUSD |
69.5700 BUSD |
| 2021-11-24 |
48.0948 BUSD |
190,919.9600 |
50.8600 BUSD |
45.9300 BUSD |
47.4300 BUSD |
48.9200 BUSD |
| 2021-11-23 |
46.2757 BUSD |
380,451.4900 |
40.9800 BUSD |
40.5400 BUSD |
42.5600 BUSD |
50.0900 BUSD |
| 2021-11-22 |
42.9176 BUSD |
221,115.2700 |
42.1400 BUSD |
39.8500 BUSD |
41.0800 BUSD |
41.2400 BUSD |
| 2021-11-21 |
43.6763 BUSD |
146,466.3500 |
46.7700 BUSD |
41.4000 BUSD |
42.4100 BUSD |
42.3800 BUSD |
| 2021-11-20 |
46.8215 BUSD |
127,270.2500 |
47.8700 BUSD |
44.5800 BUSD |
45.6200 BUSD |
47.0000 BUSD |
| 2021-11-19 |
45.3782 BUSD |
285,429.8300 |
41.3500 BUSD |
38.4800 BUSD |
40.1000 BUSD |
48.3400 BUSD |
| 2021-11-18 |
45.3753 BUSD |
217,359.7400 |
48.1200 BUSD |
40.0500 BUSD |
41.3800 BUSD |
40.9400 BUSD |
| 2021-11-17 |
47.8818 BUSD |
221,069.7200 |
48.1600 BUSD |
45.5100 BUSD |
47.4200 BUSD |
48.0400 BUSD |
| 2021-11-16 |
52.1942 BUSD |
321,593.7900 |
55.7700 BUSD |
48.0000 BUSD |
49.5700 BUSD |
48.5700 BUSD |
| 2021-11-15 |
55.2283 BUSD |
344,501.3400 |
56.2500 BUSD |
50.0600 BUSD |
51.6600 BUSD |
57.0000 BUSD |
| 2021-11-14 |
58.4086 BUSD |
284,675.8100 |
55.5500 BUSD |
53.2500 BUSD |
54.5000 BUSD |
55.7600 BUSD |
| 2021-11-13 |
55.2310 BUSD |
508,979.8000 |
54.6200 BUSD |
48.0200 BUSD |
49.4000 BUSD |
55.2900 BUSD |