Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00041892 | 0.00003400 | 8.83% | 0.00038400 | 0.00043268 | 0.00037658 | 196.00 |
| May 31 2024 | 0.00038517 | 0.00001000 | 2.67% | 0.00037374 | 0.00038900 | 0.00036478 | 150.00 |
| May 30 2024 | 0.00037522 | 0.00001100 | 3.02% | 0.00036437 | 0.00038338 | 0.00036049 | 151.00 |
| May 29 2024 | 0.00036442 | -0.00001800 | -4.71% | 0.00037999 | 0.00038649 | 0.00036441 | 110.00 |
| May 28 2024 | 0.00038228 | 0.00002000 | 5.53% | 0.00036058 | 0.00041658 | 0.00035380 | 230.00 |
| May 27 2024 | 0.00036190 | -0.00001500 | -3.98% | 0.00037592 | 0.00040688 | 0.00035841 | 224.00 |
| May 26 2024 | 0.00037669 | 0.00004700 | 14.24% | 0.00033261 | 0.00040311 | 0.00033257 | 218.00 |
| May 25 2024 | 0.00033008 | -0.00001300 | -3.79% | 0.00034268 | 0.00036498 | 0.00032880 | 165.00 |
| May 24 2024 | 0.00034302 | -0.00000900 | -2.56% | 0.00035299 | 0.00038269 | 0.00032638 | 225.00 |
| May 23 2024 | 0.00035218 | 0.00003500 | 11.03% | 0.00031660 | 0.00037440 | 0.00030881 | 258.00 |
| May 22 2024 | 0.00031719 | 0.00001200 | 3.93% | 0.00030631 | 0.00032209 | 0.00029741 | 195.00 |
| May 21 2024 | 0.00030539 | 0.00005900 | 23.97% | 0.00024548 | 0.00031599 | 0.00024204 | 317.00 |
| May 20 2024 | 0.00024619 | 0.00002900 | 13.38% | 0.00021658 | 0.00026269 | 0.00021371 | 244.00 |
| May 19 2024 | 0.00021678 | -0.00001100 | -4.84% | 0.00022739 | 0.00022990 | 0.00021451 | 127.00 |
| May 18 2024 | 0.00022732 | 0.00000700 | 3.17% | 0.00022069 | 0.00022779 | 0.00021978 | 175.00 |
| May 17 2024 | 0.00022059 | 0.00000600 | 2.79% | 0.00021531 | 0.00022839 | 0.00021388 | 225.00 |
| May 16 2024 | 0.00021488 | -0.00000200 | -0.92% | 0.00021679 | 0.00021999 | 0.00020932 | 155.00 |
| May 15 2024 | 0.00021702 | 0.00000063 | 0.29% | 0.00021750 | 0.00022019 | 0.00021244 | 205.00 |
| May 14 2024 | 0.00021639 | -0.00000300 | -1.37% | 0.00021939 | 0.00022569 | 0.00021581 | 213.00 |
| May 13 2024 | 0.00021962 | -0.00000600 | -2.66% | 0.00022509 | 0.00022678 | 0.00021709 | 127.00 |
| May 12 2024 | 0.00022518 | -0.00000400 | -1.75% | 0.00022922 | 0.00023059 | 0.00022471 | 193.00 |
| May 11 2024 | 0.00022922 | 0.00000200 | 0.88% | 0.00022748 | 0.00023242 | 0.00022748 | 168.00 |
| May 10 2024 | 0.00022772 | -0.00000300 | -1.30% | 0.00023042 | 0.00023209 | 0.00022431 | 212.00 |
| May 09 2024 | 0.00023048 | -0.00000100 | -0.43% | 0.00023238 | 0.00023349 | 0.00022348 | 104.00 |
| May 08 2024 | 0.00023193 | 0.00000200 | 0.87% | 0.00023028 | 0.00023439 | 0.00022074 | 59.00 |
| May 07 2024 | 0.00023028 | -0.00000400 | -1.71% | 0.00023468 | 0.00023489 | 0.00022838 | 108.00 |
| May 06 2024 | 0.00023441 | -0.00001200 | -4.88% | 0.00024630 | 0.00024832 | 0.00023388 | 148.00 |
| May 05 2024 | 0.00024599 | 0.00000400 | 1.65% | 0.00024209 | 0.00024888 | 0.00023878 | 138.00 |
| May 04 2024 | 0.00024231 | -0.00000800 | -3.20% | 0.00025004 | 0.00025199 | 0.00024121 | 92.00 |
| May 03 2024 | 0.00024989 | -0.00000300 | -1.19% | 0.00025402 | 0.00025545 | 0.00024511 | 148.00 |
| May 02 2024 | 0.00025254 | 0.00000400 | 1.61% | 0.00024791 | 0.00025809 | 0.00024582 | 149.00 |
| May 01 2024 | 0.00024899 | 0.00000800 | 3.32% | 0.00024068 | 0.00025379 | 0.00023971 | 160.00 |
| Apr 30 2024 | 0.00024092 | -0.00002000 | -7.67% | 0.00025911 | 0.00026050 | 0.00023721 | 250.00 |
| Apr 29 2024 | 0.00026069 | 0.00000400 | 1.56% | 0.00025902 | 0.00026279 | 0.00025161 | 252.00 |
| Apr 28 2024 | 0.00025627 | -0.00000600 | -2.28% | 0.00026029 | 0.00027309 | 0.00025473 | 211.00 |
| Apr 27 2024 | 0.00026269 | 0.00003400 | 14.86% | 0.00022941 | 0.00026269 | 0.00022481 | 354.00 |
| Apr 26 2024 | 0.00022876 | 0.00000100 | 0.44% | 0.00022663 | 0.00023237 | 0.00022289 | 231.00 |
| Apr 25 2024 | 0.00022759 | -0.00000100 | -0.44% | 0.00022842 | 0.00023249 | 0.00022185 | 265.00 |
| Apr 24 2024 | 0.00022882 | -0.00000300 | -1.29% | 0.00023172 | 0.00024084 | 0.00022682 | 188.00 |
| Apr 23 2024 | 0.00023231 | -0.00000400 | -1.69% | 0.00023778 | 0.00024189 | 0.00023101 | 224.00 |
| Apr 22 2024 | 0.00023659 | 0.00000700 | 3.04% | 0.00023109 | 0.00024039 | 0.00022691 | 265.00 |
| Apr 21 2024 | 0.00022999 | -0.00000700 | -2.96% | 0.00023587 | 0.00023609 | 0.00022771 | 200.00 |
| Apr 20 2024 | 0.00023661 | 0.00001900 | 8.72% | 0.00021768 | 0.00023915 | 0.00021620 | 295.00 |
| Apr 19 2024 | 0.00021781 | 0.00000600 | 2.83% | 0.00021198 | 0.00021924 | 0.00020678 | 218.00 |
| Apr 18 2024 | 0.00021199 | -0.00000400 | -1.85% | 0.00021509 | 0.00021899 | 0.00021021 | 176.00 |
| Apr 17 2024 | 0.00021648 | 0.00000500 | 2.36% | 0.00021041 | 0.00022245 | 0.00020565 | 322.00 |
| Apr 16 2024 | 0.00021151 | -0.00000200 | -0.94% | 0.00021286 | 0.00021567 | 0.00020803 | 271.00 |
| Apr 15 2024 | 0.00021358 | 0.00000100 | 0.47% | 0.00021290 | 0.00022149 | 0.00020581 | 243.00 |
| Apr 14 2024 | 0.00021258 | 0.00001700 | 8.68% | 0.00019491 | 0.00021480 | 0.00018972 | 223.00 |
| Apr 13 2024 | 0.00019588 | -0.00003100 | -13.68% | 0.00022481 | 0.00022619 | 0.00017921 | 239.00 |
| Apr 12 2024 | 0.00022659 | -0.00005600 | -19.83% | 0.00028200 | 0.00028311 | 0.00021721 | 255.00 |
| Apr 11 2024 | 0.00028239 | -0.00000700 | -2.42% | 0.00028909 | 0.00029139 | 0.00028131 | 152.00 |
| Apr 10 2024 | 0.00028928 | -0.00000500 | -1.70% | 0.00029411 | 0.00029679 | 0.00028415 | 213.00 |
| Apr 09 2024 | 0.00029380 | -0.00001900 | -6.07% | 0.00031288 | 0.00031865 | 0.00029291 | 145.00 |
| Apr 08 2024 | 0.00031318 | 0.00002200 | 7.55% | 0.00029099 | 0.00031439 | 0.00028501 | 246.00 |
| Apr 07 2024 | 0.00029138 | 0.00000600 | 2.11% | 0.00028528 | 0.00029189 | 0.00028431 | 209.00 |
| Apr 06 2024 | 0.00028502 | -0.00000037 | -0.13% | 0.00028419 | 0.00028889 | 0.00028402 | 150.00 |
| Apr 05 2024 | 0.00028539 | -0.00000300 | -1.04% | 0.00028879 | 0.00028999 | 0.00027991 | 189.00 |
| Apr 04 2024 | 0.00028802 | -0.00000700 | -2.37% | 0.00029454 | 0.00030069 | 0.00028802 | 189.00 |
| Apr 03 2024 | 0.00029498 | 0.00000200 | 0.68% | 0.00029141 | 0.00030378 | 0.00028458 | 177.00 |
| Apr 02 2024 | 0.00029289 | -0.00000500 | -1.68% | 0.00029852 | 0.00029857 | 0.00028941 | 182.00 |
| Apr 01 2024 | 0.00029839 | -0.00001700 | -5.39% | 0.00031336 | 0.00031542 | 0.00029512 | 182.00 |
| Mar 31 2024 | 0.00031519 | 0.00000400 | 1.28% | 0.00030932 | 0.00031949 | 0.00030021 | 179.00 |
| Mar 30 2024 | 0.00031148 | -0.00000700 | -2.20% | 0.00031702 | 0.00031888 | 0.00030881 | 181.00 |
| Mar 29 2024 | 0.00031819 | 0.00000300 | 0.95% | 0.00031579 | 0.00031889 | 0.00030955 | 166.00 |
| Mar 28 2024 | 0.00031552 | 0.00000022 | 0.07% | 0.00031511 | 0.00031852 | 0.00030882 | 180.00 |
| Mar 27 2024 | 0.00031530 | -0.00000900 | -2.78% | 0.00032361 | 0.00032819 | 0.00031382 | 186.00 |
| Mar 26 2024 | 0.00032419 | -0.00000019 | -0.06% | 0.00032481 | 0.00033143 | 0.00031821 | 128.00 |
| Mar 25 2024 | 0.00032438 | -0.00000500 | -1.52% | 0.00033044 | 0.00035008 | 0.00032331 | 178.00 |
| Mar 24 2024 | 0.00032959 | -0.00000300 | -0.90% | 0.00033269 | 0.00035159 | 0.00032802 | 188.00 |
| Mar 23 2024 | 0.00033259 | 0.00000500 | 1.53% | 0.00032692 | 0.00033483 | 0.00032431 | 128.00 |
| Mar 22 2024 | 0.00032768 | 0.00000700 | 2.18% | 0.00032099 | 0.00033709 | 0.00031592 | 199.00 |
| Mar 21 2024 | 0.00032088 | 0.00001000 | 3.22% | 0.00031018 | 0.00032299 | 0.00030673 | 156.00 |
| Mar 20 2024 | 0.00031051 | 0.00000023 | 0.07% | 0.00030915 | 0.00031919 | 0.00029731 | 260.00 |
| Mar 19 2024 | 0.00031028 | -0.00000300 | -0.96% | 0.00031468 | 0.00032039 | 0.00029901 | 267.00 |
| Mar 18 2024 | 0.00031378 | -0.00001400 | -4.27% | 0.00032699 | 0.00033189 | 0.00031031 | 210.00 |
| Mar 17 2024 | 0.00032802 | -0.00000400 | -1.21% | 0.00033259 | 0.00033259 | 0.00031342 | 166.00 |
| Mar 16 2024 | 0.00033158 | 0.00000200 | 0.61% | 0.00033032 | 0.00034148 | 0.00031851 | 194.00 |
| Mar 15 2024 | 0.00032981 | -0.00001700 | -4.91% | 0.00034719 | 0.00034719 | 0.00032441 | 238.00 |
| Mar 14 2024 | 0.00034649 | -0.00000700 | -1.98% | 0.00035360 | 0.00035419 | 0.00033321 | 144.00 |
| Mar 13 2024 | 0.00035307 | -0.00000300 | -0.84% | 0.00036069 | 0.00038119 | 0.00034463 | 195.00 |
| Mar 12 2024 | 0.00035631 | -0.00000500 | -1.39% | 0.00036255 | 0.00036619 | 0.00033842 | 165.00 |
| Mar 11 2024 | 0.00036088 | -0.00001600 | -4.25% | 0.00037532 | 0.00037578 | 0.00034321 | 182.00 |
| Mar 10 2024 | 0.00037682 | 0.00000900 | 2.44% | 0.00036868 | 0.00039138 | 0.00035551 | 254.00 |
| Mar 09 2024 | 0.00036812 | 0.00000084 | 0.23% | 0.00036618 | 0.00037679 | 0.00036321 | 123.00 |
| Mar 08 2024 | 0.00036728 | -0.00001200 | -3.16% | 0.00038212 | 0.00040659 | 0.00035651 | 200.00 |
| Mar 07 2024 | 0.00037931 | -0.00001200 | -3.07% | 0.00039301 | 0.00039658 | 0.00036731 | 149.00 |
| Mar 06 2024 | 0.00039119 | -0.00000300 | -0.76% | 0.00039499 | 0.00042572 | 0.00037541 | 125.00 |
| Mar 05 2024 | 0.00039454 | 0.00007500 | 23.47% | 0.00031808 | 0.00045568 | 0.00031032 | 327.00 |
| Mar 04 2024 | 0.00031962 | -0.00003300 | -9.37% | 0.00035088 | 0.00035399 | 0.00031221 | 249.00 |
| Mar 03 2024 | 0.00035228 | -0.00001300 | -3.56% | 0.00036672 | 0.00038099 | 0.00034673 | 196.00 |
| Mar 02 2024 | 0.00036542 | 0.00002100 | 6.10% | 0.00034508 | 0.00036599 | 0.00034421 | 235.00 |
