Identifier on Binance: ENSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
16.9342 BUSD |
179,107.6000 |
17.2100 BUSD |
16.4500 BUSD |
16.7400 BUSD |
17.1600 BUSD |
| 2022-10-27 |
17.8556 BUSD |
132,700.2000 |
18.0500 BUSD |
17.1100 BUSD |
17.3400 BUSD |
17.3400 BUSD |
| 2022-10-26 |
18.2192 BUSD |
193,413.3700 |
17.5400 BUSD |
17.4000 BUSD |
17.6200 BUSD |
18.2000 BUSD |
| 2022-10-25 |
17.3852 BUSD |
147,411.1900 |
16.9800 BUSD |
16.6200 BUSD |
16.7900 BUSD |
17.4800 BUSD |
| 2022-10-24 |
17.2293 BUSD |
131,018.2400 |
17.1400 BUSD |
16.7200 BUSD |
16.8800 BUSD |
17.0700 BUSD |
| 2022-10-23 |
16.6603 BUSD |
88,061.1700 |
16.7500 BUSD |
16.1100 BUSD |
16.3700 BUSD |
17.0700 BUSD |
| 2022-10-22 |
16.9467 BUSD |
96,255.6300 |
16.9800 BUSD |
16.4200 BUSD |
16.5500 BUSD |
16.7500 BUSD |
| 2022-10-21 |
16.8555 BUSD |
159,471.7700 |
17.3100 BUSD |
16.2900 BUSD |
16.7300 BUSD |
16.9900 BUSD |
| 2022-10-20 |
17.9928 BUSD |
132,246.4900 |
18.5900 BUSD |
17.2000 BUSD |
17.3600 BUSD |
17.2400 BUSD |
| 2022-10-19 |
18.6829 BUSD |
87,512.0600 |
19.0800 BUSD |
18.2500 BUSD |
18.5100 BUSD |
18.5900 BUSD |
| 2022-10-18 |
18.9863 BUSD |
116,526.6800 |
19.3800 BUSD |
18.5900 BUSD |
18.8100 BUSD |
19.1600 BUSD |
| 2022-10-17 |
19.3927 BUSD |
134,241.6700 |
19.8000 BUSD |
18.8400 BUSD |
19.1000 BUSD |
19.3600 BUSD |
| 2022-10-16 |
19.7348 BUSD |
134,365.3300 |
19.5400 BUSD |
19.1200 BUSD |
19.3700 BUSD |
19.7700 BUSD |
| 2022-10-15 |
19.4182 BUSD |
136,623.1200 |
19.6700 BUSD |
18.8700 BUSD |
19.1900 BUSD |
19.2200 BUSD |
| 2022-10-14 |
19.8135 BUSD |
414,941.0800 |
19.4200 BUSD |
19.0300 BUSD |
19.4500 BUSD |
19.7600 BUSD |
| 2022-10-13 |
18.0660 BUSD |
663,568.8600 |
17.1600 BUSD |
15.9800 BUSD |
16.5600 BUSD |
19.3700 BUSD |
| 2022-10-12 |
17.0430 BUSD |
207,464.1000 |
16.6400 BUSD |
16.4000 BUSD |
16.5100 BUSD |
17.1800 BUSD |
| 2022-10-11 |
16.5455 BUSD |
170,236.0800 |
16.1400 BUSD |
15.9000 BUSD |
16.2100 BUSD |
16.6700 BUSD |
| 2022-10-10 |
17.1129 BUSD |
187,245.0200 |
18.0600 BUSD |
16.1300 BUSD |
16.2400 BUSD |
16.1600 BUSD |
| 2022-10-09 |
17.5566 BUSD |
89,006.4600 |
17.7100 BUSD |
17.0400 BUSD |
17.2300 BUSD |
18.0900 BUSD |
| 2022-10-08 |
17.3602 BUSD |
116,627.8400 |
17.2600 BUSD |
16.8700 BUSD |
17.1200 BUSD |
17.5900 BUSD |
| 2022-10-07 |
17.2081 BUSD |
310,321.5500 |
17.2000 BUSD |
16.7400 BUSD |
16.9600 BUSD |
17.3100 BUSD |
| 2022-10-06 |
17.3989 BUSD |
450,077.7300 |
17.5300 BUSD |
16.9400 BUSD |
17.2800 BUSD |
17.3000 BUSD |
| 2022-10-05 |
16.4306 BUSD |
397,154.9000 |
16.1200 BUSD |
15.4700 BUSD |
15.7000 BUSD |
17.1500 BUSD |
| 2022-10-04 |
15.8712 BUSD |
287,107.2100 |
15.6500 BUSD |
15.2100 BUSD |
15.3600 BUSD |
16.1000 BUSD |
| 2022-10-03 |
15.0728 BUSD |
234,161.4700 |
14.2100 BUSD |
14.0300 BUSD |
14.3400 BUSD |
15.5800 BUSD |
| 2022-10-02 |
14.7186 BUSD |
151,369.7300 |
14.9500 BUSD |
14.1400 BUSD |
14.5000 BUSD |
14.2200 BUSD |
| 2022-10-01 |
15.3175 BUSD |
166,123.3100 |
16.0600 BUSD |
14.6900 BUSD |
14.8500 BUSD |
14.9200 BUSD |
| 2022-09-30 |
15.7330 BUSD |
336,496.4700 |
15.7200 BUSD |
15.2200 BUSD |
15.3600 BUSD |
16.0600 BUSD |
| 2022-09-29 |
15.6908 BUSD |
371,022.8300 |
15.8700 BUSD |
15.1600 BUSD |
15.4600 BUSD |
15.6100 BUSD |
| 2022-09-28 |
15.5205 BUSD |
443,524.9400 |
15.3600 BUSD |
14.1300 BUSD |
14.5000 BUSD |
15.9000 BUSD |
| 2022-09-27 |
15.3482 BUSD |
432,454.2600 |
14.8500 BUSD |
14.6100 BUSD |
14.8900 BUSD |
15.3300 BUSD |
| 2022-09-26 |
14.4142 BUSD |
246,425.6900 |
13.8000 BUSD |
13.5500 BUSD |
13.8000 BUSD |
14.7900 BUSD |
| 2022-09-25 |
14.0885 BUSD |
150,091.6700 |
13.6000 BUSD |
13.5000 BUSD |
13.6500 BUSD |
13.7200 BUSD |
| 2022-09-24 |
13.9086 BUSD |
74,386.0200 |
14.0300 BUSD |
13.4800 BUSD |
13.6300 BUSD |
13.5200 BUSD |
| 2022-09-23 |
13.9508 BUSD |
177,533.6400 |
13.9300 BUSD |
13.3300 BUSD |
13.6000 BUSD |
14.1200 BUSD |
| 2022-09-22 |
13.8093 BUSD |
162,420.1400 |
13.4400 BUSD |
13.4100 BUSD |
13.6000 BUSD |
13.8900 BUSD |
| 2022-09-21 |
13.7292 BUSD |
252,685.9300 |
13.4200 BUSD |
13.1600 BUSD |
13.4300 BUSD |
13.4500 BUSD |
| 2022-09-20 |
13.5604 BUSD |
176,880.2100 |
13.6600 BUSD |
13.1200 BUSD |
13.3800 BUSD |
13.3500 BUSD |
| 2022-09-19 |
13.2552 BUSD |
250,921.3300 |
12.8200 BUSD |
12.4200 BUSD |
12.8200 BUSD |
13.7400 BUSD |
| 2022-09-18 |
13.5124 BUSD |
199,062.0500 |
14.5500 BUSD |
12.0100 BUSD |
12.8900 BUSD |
12.8300 BUSD |
| 2022-09-17 |
14.2609 BUSD |
165,437.8500 |
14.5100 BUSD |
13.8400 BUSD |
14.1400 BUSD |
14.5400 BUSD |
| 2022-09-16 |
14.6435 BUSD |
386,348.8400 |
14.1900 BUSD |
13.9500 BUSD |
14.3700 BUSD |
14.4700 BUSD |
| 2022-09-15 |
14.3026 BUSD |
360,106.4900 |
14.6600 BUSD |
13.7600 BUSD |
14.0900 BUSD |
14.2000 BUSD |
| 2022-09-14 |
14.6986 BUSD |
368,068.2300 |
14.5100 BUSD |
14.0400 BUSD |
14.5200 BUSD |
14.6300 BUSD |
| 2022-09-13 |
14.6027 BUSD |
390,119.9900 |
15.0900 BUSD |
13.9000 BUSD |
14.4500 BUSD |
14.5000 BUSD |
| 2022-09-12 |
15.2856 BUSD |
258,240.5600 |
15.7200 BUSD |
14.5200 BUSD |
15.0300 BUSD |
15.0700 BUSD |
| 2022-09-11 |
15.5568 BUSD |
219,796.9800 |
15.5800 BUSD |
15.1100 BUSD |
15.3600 BUSD |
15.7600 BUSD |
| 2022-09-10 |
15.5126 BUSD |
221,826.9900 |
15.4800 BUSD |
15.0300 BUSD |
15.3400 BUSD |
15.6400 BUSD |
| 2022-09-09 |
15.8473 BUSD |
374,776.3800 |
15.7000 BUSD |
15.2300 BUSD |
15.4600 BUSD |
15.4200 BUSD |