Identifier on Binance: ENSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |