Identifier on Binance: ENSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-27 |
12.8149 BUSD |
59,089.7300 |
13.2800 BUSD |
12.3000 BUSD |
12.5900 BUSD |
12.6800 BUSD |
| 2023-03-26 |
13.2426 BUSD |
24,802.0500 |
13.1600 BUSD |
13.0600 BUSD |
13.1500 BUSD |
13.3300 BUSD |
| 2023-03-25 |
13.2354 BUSD |
21,937.5900 |
13.4100 BUSD |
12.9000 BUSD |
13.0400 BUSD |
13.1500 BUSD |
| 2023-03-24 |
13.5751 BUSD |
30,939.4000 |
13.9700 BUSD |
13.1800 BUSD |
13.3300 BUSD |
13.3700 BUSD |
| 2023-03-23 |
13.8508 BUSD |
32,841.5400 |
13.5800 BUSD |
13.5400 BUSD |
13.7300 BUSD |
14.0000 BUSD |
| 2023-03-22 |
13.8953 BUSD |
59,567.5300 |
14.2200 BUSD |
13.1500 BUSD |
13.5200 BUSD |
13.6000 BUSD |
| 2023-03-21 |
13.8875 BUSD |
58,318.2200 |
13.6600 BUSD |
13.3100 BUSD |
13.5300 BUSD |
14.1500 BUSD |
| 2023-03-20 |
14.1367 BUSD |
57,445.0200 |
14.4800 BUSD |
13.5300 BUSD |
13.7200 BUSD |
13.7800 BUSD |
| 2023-03-19 |
14.4807 BUSD |
50,987.5900 |
14.2400 BUSD |
14.0500 BUSD |
14.1700 BUSD |
14.6100 BUSD |
| 2023-03-18 |
14.6784 BUSD |
73,023.1400 |
14.7300 BUSD |
13.9900 BUSD |
14.3500 BUSD |
14.2300 BUSD |
| 2023-03-17 |
14.3571 BUSD |
158,667.2200 |
13.6200 BUSD |
13.3300 BUSD |
13.6900 BUSD |
14.6700 BUSD |
| 2023-03-16 |
13.2783 BUSD |
190,704.1000 |
12.6200 BUSD |
12.3300 BUSD |
12.6200 BUSD |
13.6100 BUSD |
| 2023-03-15 |
13.2194 BUSD |
92,059.0800 |
13.9300 BUSD |
12.2600 BUSD |
12.5100 BUSD |
12.6200 BUSD |
| 2023-03-14 |
13.6524 BUSD |
114,275.2000 |
13.2300 BUSD |
12.8100 BUSD |
12.9600 BUSD |
13.9100 BUSD |
| 2023-03-13 |
13.1275 BUSD |
116,844.8600 |
13.0800 BUSD |
12.4200 BUSD |
12.6700 BUSD |
13.1400 BUSD |
| 2023-03-12 |
12.4615 BUSD |
80,071.2300 |
12.2300 BUSD |
11.9000 BUSD |
12.0100 BUSD |
13.0300 BUSD |
| 2023-03-11 |
12.0057 BUSD |
80,022.7400 |
12.4400 BUSD |
11.6200 BUSD |
11.7900 BUSD |
12.1500 BUSD |
| 2023-03-10 |
12.0366 BUSD |
49,443.8400 |
12.1700 BUSD |
11.5200 BUSD |
11.8400 BUSD |
12.4200 BUSD |
| 2023-03-09 |
12.4797 BUSD |
57,586.5900 |
12.8300 BUSD |
11.8700 BUSD |
12.0900 BUSD |
12.0500 BUSD |
| 2023-03-08 |
13.1606 BUSD |
36,103.8600 |
13.8800 BUSD |
12.6500 BUSD |
12.8600 BUSD |
12.8500 BUSD |
| 2023-03-07 |
13.7619 BUSD |
31,527.4000 |
13.8500 BUSD |
13.3500 BUSD |
13.6200 BUSD |
13.7200 BUSD |
| 2023-03-06 |
13.7421 BUSD |
33,756.6900 |
13.8100 BUSD |
13.5300 BUSD |
13.6300 BUSD |
13.8500 BUSD |
| 2023-03-05 |
14.0190 BUSD |
34,999.4000 |
14.0000 BUSD |
13.7700 BUSD |
13.8700 BUSD |
13.7800 BUSD |
| 2023-03-04 |
14.0111 BUSD |
45,975.9000 |
14.2300 BUSD |
13.6100 BUSD |
13.8000 BUSD |
14.0000 BUSD |
| 2023-03-03 |
14.3982 BUSD |
119,662.4800 |
15.6200 BUSD |
13.9400 BUSD |
14.1000 BUSD |
14.2300 BUSD |
| 2023-03-02 |
15.6498 BUSD |
82,653.4600 |
16.1000 BUSD |
15.1900 BUSD |
15.3400 BUSD |
15.6200 BUSD |
| 2023-03-01 |
15.9145 BUSD |
55,001.3400 |
15.2600 BUSD |
15.2000 BUSD |
15.4000 BUSD |
16.0500 BUSD |
| 2023-02-28 |
15.9087 BUSD |
63,580.0200 |
16.3500 BUSD |
15.0400 BUSD |
15.2700 BUSD |
15.2100 BUSD |
| 2023-02-27 |
16.2891 BUSD |
49,198.2300 |
16.3400 BUSD |
15.9000 BUSD |
16.0500 BUSD |
16.3700 BUSD |
| 2023-02-26 |
15.6321 BUSD |
51,481.1800 |
15.0700 BUSD |
14.8800 BUSD |
15.0700 BUSD |
16.2400 BUSD |
| 2023-02-25 |
15.1384 BUSD |
62,252.7700 |
15.6900 BUSD |
14.4600 BUSD |
14.6800 BUSD |
15.0500 BUSD |
| 2023-02-24 |
16.3201 BUSD |
125,854.3700 |
16.3300 BUSD |
15.4400 BUSD |
15.6900 BUSD |
15.6900 BUSD |
| 2023-02-23 |
16.4335 BUSD |
80,957.0000 |
16.3100 BUSD |
15.9800 BUSD |
16.2000 BUSD |
16.3500 BUSD |
| 2023-02-22 |
15.9779 BUSD |
126,654.4600 |
16.4600 BUSD |
15.5400 BUSD |
15.7800 BUSD |
16.2900 BUSD |
| 2023-02-21 |
16.8701 BUSD |
154,028.5200 |
17.6900 BUSD |
16.0200 BUSD |
16.3000 BUSD |
16.3600 BUSD |
| 2023-02-20 |
17.4524 BUSD |
335,674.5100 |
16.4500 BUSD |
16.3500 BUSD |
17.3600 BUSD |
17.6700 BUSD |
| 2023-02-19 |
16.3807 BUSD |
242,003.5600 |
16.0800 BUSD |
15.6200 BUSD |
15.8100 BUSD |
16.5800 BUSD |
| 2023-02-18 |
15.8706 BUSD |
109,130.6600 |
15.3800 BUSD |
15.2000 BUSD |
15.3600 BUSD |
16.1400 BUSD |
| 2023-02-17 |
14.9972 BUSD |
82,907.6800 |
14.5200 BUSD |
14.4600 BUSD |
14.7700 BUSD |
15.4100 BUSD |
| 2023-02-16 |
15.7235 BUSD |
177,665.1500 |
15.4700 BUSD |
14.4600 BUSD |
14.7600 BUSD |
14.4600 BUSD |
| 2023-02-15 |
14.7880 BUSD |
63,725.5200 |
14.4900 BUSD |
14.2900 BUSD |
14.4000 BUSD |
15.3700 BUSD |
| 2023-02-14 |
14.1188 BUSD |
59,773.6200 |
13.8900 BUSD |
13.6200 BUSD |
13.7000 BUSD |
14.5000 BUSD |
| 2023-02-13 |
13.7076 BUSD |
112,060.3200 |
14.1800 BUSD |
13.3300 BUSD |
13.5600 BUSD |
13.8500 BUSD |
| 2023-02-12 |
14.3473 BUSD |
59,472.1600 |
14.4400 BUSD |
13.8200 BUSD |
14.1800 BUSD |
14.0800 BUSD |
| 2023-02-11 |
14.2050 BUSD |
86,739.7300 |
13.9800 BUSD |
13.8000 BUSD |
13.9700 BUSD |
14.4200 BUSD |
| 2023-02-10 |
13.9483 BUSD |
74,005.0900 |
14.0000 BUSD |
13.6600 BUSD |
13.8600 BUSD |
14.0000 BUSD |
| 2023-02-09 |
14.8395 BUSD |
251,676.0500 |
15.4100 BUSD |
13.6600 BUSD |
14.1200 BUSD |
14.1200 BUSD |
| 2023-02-08 |
15.7756 BUSD |
147,095.4300 |
16.0800 BUSD |
15.1700 BUSD |
15.3800 BUSD |
15.3600 BUSD |
| 2023-02-07 |
15.5352 BUSD |
177,450.0600 |
14.8500 BUSD |
14.7800 BUSD |
14.9200 BUSD |
16.0600 BUSD |
| 2023-02-06 |
15.0533 BUSD |
83,880.1600 |
15.2500 BUSD |
14.6000 BUSD |
15.0100 BUSD |
14.8600 BUSD |