ENSBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.00029890 | 0.00006300 | 26.69% | 0.00028010 | 0.00029890 | 0.00028010 | 1.00 |
May 20 2024 | 0.00023600 | 0.00000800 | 3.50% | 0.00022450 | 0.00023600 | 0.00022450 | 1.00 |
May 19 2024 | 0.00022840 | 0.00000000 | 0.00% | 0.00022840 | 0.00022840 | 0.00022840 | 0.00 |
May 18 2024 | 0.00022840 | 0.00000000 | 0.00% | 0.00022840 | 0.00022840 | 0.00022840 | 0.00 |
May 17 2024 | 0.00022840 | 0.00001300 | 6.02% | 0.00022840 | 0.00022840 | 0.00022840 | 1.00 |
May 16 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 15 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 14 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 13 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 12 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 11 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 10 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 09 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 08 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 07 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 06 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 05 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 04 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 03 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 02 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
May 01 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 30 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 29 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 28 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 27 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 26 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 25 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 24 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 23 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 22 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 21 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 20 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 19 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 18 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 17 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 16 2024 | 0.00021580 | 0.00000000 | 0.00% | 0.00021580 | 0.00021580 | 0.00021580 | 0.00 |
Apr 15 2024 | 0.00021580 | 0.00000700 | 3.35% | 0.00021760 | 0.00021760 | 0.00021580 | 2.00 |
Apr 14 2024 | 0.00020870 | 0.00003600 | 20.82% | 0.00020870 | 0.00020870 | 0.00020870 | 0.00 |
Apr 13 2024 | 0.00017290 | -0.00004600 | -21.05% | 0.00021970 | 0.00022340 | 0.00017120 | 4.00 |
Apr 12 2024 | 0.00021850 | -0.00006400 | -22.70% | 0.00025200 | 0.00025200 | 0.00019770 | 6.00 |
Apr 11 2024 | 0.00028200 | -0.00001100 | -3.76% | 0.00028200 | 0.00028200 | 0.00028200 | 0.00 |
Apr 10 2024 | 0.00029270 | 0.00000000 | 0.00% | 0.00029270 | 0.00029270 | 0.00029270 | 0.00 |
Apr 09 2024 | 0.00029270 | 0.00000000 | 0.00% | 0.00029270 | 0.00029270 | 0.00029270 | 0.00 |
Apr 08 2024 | 0.00029270 | 0.00000000 | 0.00% | 0.00029270 | 0.00029270 | 0.00029270 | 0.00 |
Apr 07 2024 | 0.00029270 | 0.00000000 | 0.00% | 0.00029270 | 0.00029270 | 0.00029270 | 0.00 |
Apr 06 2024 | 0.00029270 | 0.00000000 | 0.00% | 0.00029270 | 0.00029270 | 0.00029270 | 0.00 |
Apr 05 2024 | 0.00029270 | 0.00000000 | 0.00% | 0.00029270 | 0.00029270 | 0.00029270 | 0.00 |
Apr 04 2024 | 0.00029270 | 0.00000000 | 0.00% | 0.00029270 | 0.00029270 | 0.00029270 | 0.00 |
Apr 03 2024 | 0.00029270 | 0.00000000 | 0.00% | 0.00029270 | 0.00029270 | 0.00029270 | 0.00 |
Apr 02 2024 | 0.00029270 | -0.00003800 | -11.48% | 0.00029430 | 0.00029430 | 0.00029270 | 3.00 |
Apr 01 2024 | 0.00033090 | 0.00000000 | 0.00% | 0.00033090 | 0.00033090 | 0.00033090 | 0.00 |
Mar 31 2024 | 0.00033090 | 0.00000000 | 0.00% | 0.00033090 | 0.00033090 | 0.00033090 | 0.00 |
Mar 30 2024 | 0.00033090 | 0.00000000 | 0.00% | 0.00033090 | 0.00033090 | 0.00033090 | 0.00 |
Mar 29 2024 | 0.00033090 | 0.00000000 | 0.00% | 0.00033090 | 0.00033090 | 0.00033090 | 0.00 |
Mar 28 2024 | 0.00033090 | 0.00000000 | 0.00% | 0.00033090 | 0.00033090 | 0.00033090 | 0.00 |
Mar 27 2024 | 0.00033090 | 0.00000000 | 0.00% | 0.00033090 | 0.00033090 | 0.00033090 | 0.00 |
Mar 26 2024 | 0.00033090 | 0.00000000 | 0.00% | 0.00033090 | 0.00033090 | 0.00033090 | 0.00 |
Mar 25 2024 | 0.00033090 | -0.00001400 | -4.05% | 0.00033090 | 0.00033090 | 0.00033090 | 2.00 |
Mar 24 2024 | 0.00034540 | 0.00001800 | 5.50% | 0.00034530 | 0.00034540 | 0.00034530 | 3.00 |
Mar 23 2024 | 0.00032740 | 0.00000000 | 0.00% | 0.00032740 | 0.00032740 | 0.00032740 | 0.00 |
Mar 22 2024 | 0.00032740 | 0.00001600 | 5.14% | 0.00033100 | 0.00033100 | 0.00031710 | 9.00 |
Mar 21 2024 | 0.00031110 | 0.00000000 | 0.00% | 0.00031110 | 0.00031110 | 0.00031110 | 0.00 |
Mar 20 2024 | 0.00031110 | 0.00000000 | 0.00% | 0.00031110 | 0.00031110 | 0.00031110 | 0.00 |
Mar 19 2024 | 0.00031110 | -0.00001400 | -4.30% | 0.00031110 | 0.00031110 | 0.00031110 | 1.00 |
Mar 18 2024 | 0.00032530 | 0.00000000 | 0.00% | 0.00032530 | 0.00032530 | 0.00032530 | 0.00 |
Mar 17 2024 | 0.00032530 | 0.00000000 | 0.00% | 0.00032530 | 0.00032530 | 0.00032530 | 0.00 |
Mar 16 2024 | 0.00032530 | 0.00000800 | 2.53% | 0.00032530 | 0.00032530 | 0.00032530 | 1.00 |
Mar 15 2024 | 0.00031680 | -0.00004000 | -11.22% | 0.00032660 | 0.00032890 | 0.00031670 | 4.00 |
Mar 14 2024 | 0.00035640 | 0.00000000 | 0.00% | 0.00035640 | 0.00035640 | 0.00035640 | 0.00 |
Mar 13 2024 | 0.00035640 | 0.00000000 | 0.00% | 0.00035640 | 0.00035640 | 0.00035640 | 0.00 |
Mar 12 2024 | 0.00035640 | 0.00000000 | 0.00% | 0.00035640 | 0.00035640 | 0.00035640 | 0.00 |
Mar 11 2024 | 0.00035640 | 0.00000000 | 0.00% | 0.00035640 | 0.00035640 | 0.00035640 | 0.00 |
Mar 10 2024 | 0.00035640 | -0.00001600 | -4.30% | 0.00035640 | 0.00035640 | 0.00035640 | 0.00 |
Mar 09 2024 | 0.00037230 | 0.00000000 | 0.00% | 0.00037230 | 0.00037230 | 0.00037230 | 0.00 |
Mar 08 2024 | 0.00037230 | 0.00000000 | 0.00% | 0.00037230 | 0.00037230 | 0.00037230 | 0.00 |
Mar 07 2024 | 0.00037230 | 0.00000000 | 0.00% | 0.00037230 | 0.00037230 | 0.00037230 | 0.00 |
Mar 06 2024 | 0.00037230 | 0.00000000 | 0.00% | 0.00037230 | 0.00037230 | 0.00037230 | 0.00 |
Mar 05 2024 | 0.00037230 | 0.00003200 | 9.40% | 0.00039630 | 0.00041250 | 0.00037130 | 3.00 |
Mar 04 2024 | 0.00034060 | -0.00002100 | -5.81% | 0.00034170 | 0.00034170 | 0.00034060 | 2.00 |
Mar 03 2024 | 0.00036150 | 0.00000000 | 0.00% | 0.00036150 | 0.00036150 | 0.00036150 | 0.00 |
Mar 02 2024 | 0.00036150 | 0.00001900 | 5.54% | 0.00035120 | 0.00036150 | 0.00035120 | 2.00 |
Mar 01 2024 | 0.00034300 | -0.00000700 | -2.00% | 0.00034300 | 0.00034300 | 0.00034300 | 1.00 |
Feb 29 2024 | 0.00035020 | 0.00000600 | 1.75% | 0.00035110 | 0.00035440 | 0.00035020 | 4.00 |
Feb 28 2024 | 0.00034370 | -0.00010300 | -23.06% | 0.00036980 | 0.00036980 | 0.00026290 | 128.00 |
Feb 26 2024 | 0.00044670 | 0.00000000 | 0.00% | 0.00044670 | 0.00044670 | 0.00044670 | 0.00 |
Feb 25 2024 | 0.00044670 | 0.00000000 | 0.00% | 0.00044670 | 0.00044670 | 0.00044670 | 0.00 |
Feb 24 2024 | 0.00044670 | 0.00000000 | 0.00% | 0.00044670 | 0.00044670 | 0.00044670 | 0.00 |
Feb 23 2024 | 0.00044670 | 0.00000000 | 0.00% | 0.00044670 | 0.00044670 | 0.00044670 | 0.00 |
Feb 22 2024 | 0.00044670 | 0.00000000 | 0.00% | 0.00044670 | 0.00044670 | 0.00044670 | 0.00 |
Feb 21 2024 | 0.00044670 | 0.00000000 | 0.00% | 0.00044670 | 0.00044670 | 0.00044670 | 0.00 |