Identifier on Binance: ENSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-08 |
15.2307 BUSD |
375,653.7900 |
14.8200 BUSD |
14.4500 BUSD |
14.7700 BUSD |
15.6800 BUSD |
| 2022-09-07 |
13.8131 BUSD |
260,117.0700 |
14.2100 BUSD |
13.1700 BUSD |
13.3600 BUSD |
14.9200 BUSD |
| 2022-09-06 |
14.6556 BUSD |
446,173.1100 |
14.5500 BUSD |
13.9200 BUSD |
14.2100 BUSD |
14.3500 BUSD |
| 2022-09-05 |
13.8240 BUSD |
159,647.6800 |
13.7200 BUSD |
13.1400 BUSD |
13.3700 BUSD |
14.3500 BUSD |
| 2022-09-04 |
13.6232 BUSD |
111,850.9700 |
14.0300 BUSD |
13.3900 BUSD |
13.4900 BUSD |
13.7000 BUSD |
| 2022-09-03 |
13.8671 BUSD |
106,685.1300 |
13.7400 BUSD |
13.5400 BUSD |
13.6300 BUSD |
14.0400 BUSD |
| 2022-09-02 |
13.5737 BUSD |
179,655.4200 |
13.4300 BUSD |
13.0600 BUSD |
13.2200 BUSD |
13.8800 BUSD |
| 2022-09-01 |
13.0185 BUSD |
259,188.9000 |
12.4900 BUSD |
12.4000 BUSD |
12.8300 BUSD |
13.4200 BUSD |
| 2022-08-31 |
12.5465 BUSD |
106,618.9200 |
12.1900 BUSD |
12.1900 BUSD |
12.4700 BUSD |
12.3600 BUSD |
| 2022-08-30 |
12.2795 BUSD |
129,005.4000 |
12.5600 BUSD |
11.7600 BUSD |
11.9300 BUSD |
12.2500 BUSD |
| 2022-08-29 |
11.8634 BUSD |
143,772.5300 |
11.3200 BUSD |
11.1800 BUSD |
11.3600 BUSD |
12.4200 BUSD |
| 2022-08-28 |
11.8347 BUSD |
102,480.5900 |
11.9100 BUSD |
11.2700 BUSD |
11.6600 BUSD |
11.2700 BUSD |
| 2022-08-27 |
12.0561 BUSD |
123,348.4100 |
12.2400 BUSD |
11.6500 BUSD |
11.9200 BUSD |
11.8800 BUSD |
| 2022-08-26 |
12.9496 BUSD |
238,550.9100 |
13.5700 BUSD |
12.1000 BUSD |
12.4000 BUSD |
12.1100 BUSD |
| 2022-08-25 |
13.7457 BUSD |
155,018.8200 |
13.8300 BUSD |
13.3300 BUSD |
13.5700 BUSD |
13.5600 BUSD |
| 2022-08-24 |
13.7802 BUSD |
181,753.1900 |
13.5800 BUSD |
13.0600 BUSD |
13.2100 BUSD |
13.8100 BUSD |
| 2022-08-23 |
13.4393 BUSD |
201,729.8400 |
13.6800 BUSD |
12.7800 BUSD |
13.1500 BUSD |
13.6700 BUSD |
| 2022-08-22 |
12.9422 BUSD |
135,396.1100 |
13.1900 BUSD |
12.4200 BUSD |
12.6700 BUSD |
13.4300 BUSD |
| 2022-08-21 |
13.0644 BUSD |
147,031.1200 |
12.7100 BUSD |
12.5500 BUSD |
12.7900 BUSD |
13.2500 BUSD |
| 2022-08-20 |
12.9636 BUSD |
179,680.2000 |
12.8200 BUSD |
12.1400 BUSD |
12.4300 BUSD |
12.6100 BUSD |
| 2022-08-19 |
12.9876 BUSD |
348,926.7100 |
14.1100 BUSD |
12.2100 BUSD |
12.7400 BUSD |
12.8200 BUSD |
| 2022-08-18 |
15.2328 BUSD |
210,497.2900 |
15.7500 BUSD |
14.4500 BUSD |
14.6900 BUSD |
14.5600 BUSD |
| 2022-08-17 |
15.4436 BUSD |
312,626.2300 |
14.9900 BUSD |
14.5600 BUSD |
15.0900 BUSD |
15.7100 BUSD |
| 2022-08-16 |
15.1550 BUSD |
368,733.1900 |
15.1100 BUSD |
14.5200 BUSD |
14.9100 BUSD |
14.9900 BUSD |
| 2022-08-15 |
14.5334 BUSD |
164,839.3000 |
14.5100 BUSD |
14.0500 BUSD |
14.3400 BUSD |
14.4700 BUSD |
| 2022-08-14 |
15.0735 BUSD |
143,516.6200 |
15.3700 BUSD |
14.2400 BUSD |
14.5500 BUSD |
14.4700 BUSD |
| 2022-08-13 |
15.7486 BUSD |
135,186.3900 |
16.0300 BUSD |
15.3200 BUSD |
15.4400 BUSD |
15.4400 BUSD |
| 2022-08-12 |
15.7129 BUSD |
124,918.4200 |
15.5900 BUSD |
15.2700 BUSD |
15.5200 BUSD |
15.7600 BUSD |
| 2022-08-11 |
16.1920 BUSD |
181,570.5600 |
16.1500 BUSD |
15.4300 BUSD |
15.6300 BUSD |
15.5800 BUSD |
| 2022-08-10 |
15.8891 BUSD |
214,113.4900 |
15.5500 BUSD |
14.8400 BUSD |
15.2900 BUSD |
16.0500 BUSD |
| 2022-08-09 |
15.9199 BUSD |
272,317.0300 |
16.7300 BUSD |
15.3000 BUSD |
15.7400 BUSD |
15.7800 BUSD |
| 2022-08-08 |
17.0897 BUSD |
151,053.0700 |
16.8700 BUSD |
16.3700 BUSD |
16.6600 BUSD |
16.6200 BUSD |
| 2022-08-07 |
16.9978 BUSD |
120,006.6000 |
16.9000 BUSD |
16.4600 BUSD |
16.8700 BUSD |
16.8000 BUSD |
| 2022-08-06 |
17.4151 BUSD |
263,184.8200 |
17.2300 BUSD |
16.8500 BUSD |
17.0400 BUSD |
17.0100 BUSD |
| 2022-08-05 |
16.9563 BUSD |
381,607.8500 |
15.8900 BUSD |
15.5200 BUSD |
16.0200 BUSD |
17.2100 BUSD |
| 2022-08-04 |
16.5238 BUSD |
343,983.8900 |
16.4500 BUSD |
15.4300 BUSD |
15.7000 BUSD |
15.9000 BUSD |
| 2022-08-03 |
15.9552 BUSD |
587,062.9200 |
14.9400 BUSD |
14.4100 BUSD |
15.0100 BUSD |
16.2800 BUSD |
| 2022-08-02 |
14.3530 BUSD |
338,502.9200 |
14.1500 BUSD |
13.2600 BUSD |
13.6200 BUSD |
15.1500 BUSD |
| 2022-08-01 |
14.3938 BUSD |
230,505.5900 |
14.3000 BUSD |
13.6900 BUSD |
13.8600 BUSD |
14.1300 BUSD |
| 2022-07-31 |
14.8280 BUSD |
198,072.4400 |
14.7500 BUSD |
14.3700 BUSD |
14.7500 BUSD |
14.4900 BUSD |
| 2022-07-30 |
15.1325 BUSD |
291,867.3200 |
14.6400 BUSD |
14.3800 BUSD |
14.6600 BUSD |
14.5700 BUSD |
| 2022-07-29 |
15.0608 BUSD |
342,432.2200 |
15.1400 BUSD |
14.3200 BUSD |
14.7700 BUSD |
15.0900 BUSD |
| 2022-07-28 |
15.2069 BUSD |
494,636.5200 |
15.4900 BUSD |
14.1400 BUSD |
14.8400 BUSD |
15.1500 BUSD |
| 2022-07-27 |
14.0703 BUSD |
468,428.0600 |
12.7800 BUSD |
12.5300 BUSD |
12.7300 BUSD |
15.4700 BUSD |
| 2022-07-26 |
11.9301 BUSD |
241,719.7100 |
12.5200 BUSD |
11.4700 BUSD |
11.7500 BUSD |
12.4800 BUSD |
| 2022-07-25 |
12.9580 BUSD |
436,074.9900 |
13.1600 BUSD |
12.2300 BUSD |
12.5800 BUSD |
12.5600 BUSD |
| 2022-07-24 |
13.0300 BUSD |
234,566.9500 |
12.7100 BUSD |
12.4700 BUSD |
12.7700 BUSD |
13.2600 BUSD |
| 2022-07-23 |
12.5190 BUSD |
281,122.8000 |
12.2000 BUSD |
11.9000 BUSD |
12.2000 BUSD |
12.9400 BUSD |
| 2022-07-22 |
12.8833 BUSD |
288,221.9600 |
13.0100 BUSD |
12.0300 BUSD |
12.1800 BUSD |
12.3000 BUSD |
| 2022-07-21 |
12.4053 BUSD |
808,624.1300 |
11.3000 BUSD |
11.0300 BUSD |
11.4800 BUSD |
13.1000 BUSD |