Market [unlinked] / [unlinked]
Identifier on Binance: ENAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.9392 |
2,996,375.3500 |
0.9087 |
0.8556 |
0.8835 |
0.9739 |
| 2024-12-04 |
0.9007 |
4,111,950.9000 |
0.8100 |
0.8018 |
0.8208 |
0.9041 |
| 2024-12-03 |
0.8286 |
3,313,494.2000 |
0.8388 |
0.7581 |
0.8054 |
0.8167 |
| 2024-12-02 |
0.8444 |
4,942,216.5500 |
0.8253 |
0.7860 |
0.8132 |
0.8416 |
| 2024-12-01 |
0.8398 |
3,084,056.1100 |
0.8440 |
0.8079 |
0.8214 |
0.8223 |
| 2024-11-30 |
0.8064 |
3,094,777.1600 |
0.7913 |
0.7724 |
0.7807 |
0.8370 |
| 2024-11-29 |
0.7452 |
2,751,154.7000 |
0.7083 |
0.6883 |
0.7028 |
0.7934 |
| 2024-11-28 |
0.7206 |
3,139,292.0800 |
0.7095 |
0.6850 |
0.6953 |
0.7190 |
| 2024-11-27 |
0.6768 |
2,767,678.8300 |
0.6021 |
0.5930 |
0.6159 |
0.7209 |
| 2024-11-26 |
0.5954 |
1,909,695.9200 |
0.6320 |
0.5589 |
0.5808 |
0.5985 |
| 2024-11-25 |
0.6618 |
1,240,589.2300 |
0.6830 |
0.6134 |
0.6313 |
0.6330 |
| 2024-11-24 |
0.6356 |
1,659,822.0300 |
0.6699 |
0.5866 |
0.6120 |
0.6689 |
| 2024-11-23 |
0.6438 |
2,283,585.3100 |
0.5979 |
0.5896 |
0.6119 |
0.6678 |
| 2024-11-22 |
0.6032 |
1,947,775.0700 |
0.5937 |
0.5748 |
0.5938 |
0.5958 |
| 2024-11-21 |
0.5637 |
1,894,190.5100 |
0.5161 |
0.4970 |
0.5184 |
0.5685 |
| 2024-11-20 |
0.5275 |
849,973.1300 |
0.5358 |
0.5028 |
0.5157 |
0.5210 |
| 2024-11-19 |
0.5540 |
827,103.5600 |
0.5793 |
0.5309 |
0.5390 |
0.5368 |
| 2024-11-18 |
0.5824 |
1,627,129.2000 |
0.5512 |
0.5479 |
0.5652 |
0.5832 |
| 2024-11-17 |
0.5766 |
1,387,047.7600 |
0.5532 |
0.5466 |
0.5505 |
0.5472 |
| 2024-11-16 |
0.5477 |
1,212,931.3500 |
0.5350 |
0.5227 |
0.5310 |
0.5542 |
| 2024-11-15 |
0.5570 |
1,698,905.4000 |
0.5384 |
0.5225 |
0.5409 |
0.5353 |
| 2024-11-14 |
0.5664 |
1,679,905.3100 |
0.5914 |
0.5265 |
0.5414 |
0.5376 |
| 2024-11-13 |
0.5815 |
2,610,682.9100 |
0.5936 |
0.5228 |
0.5405 |
0.5931 |
| 2024-11-12 |
0.6007 |
1,736,509.5800 |
0.6363 |
0.5557 |
0.5938 |
0.6012 |
| 2024-11-11 |
0.6148 |
2,996,059.6700 |
0.5540 |
0.5465 |
0.5647 |
0.6244 |
| 2024-11-10 |
0.5642 |
1,376,204.3500 |
0.5487 |
0.5329 |
0.5487 |
0.5619 |
| 2024-11-09 |
0.5290 |
1,849,406.0900 |
0.4948 |
0.4860 |
0.4940 |
0.5455 |
| 2024-11-08 |
0.5018 |
1,268,834.9000 |
0.5112 |
0.4750 |
0.4841 |
0.4954 |
| 2024-11-07 |
0.5098 |
2,396,154.7400 |
0.4861 |
0.4825 |
0.5030 |
0.5079 |
| 2024-11-06 |
0.4039 |
2,277,823.0100 |
0.3519 |
0.3519 |
0.3714 |
0.4516 |
| 2024-11-05 |
0.3483 |
910,026.3900 |
0.3310 |
0.3230 |
0.3290 |
0.3525 |
| 2024-11-04 |
0.3404 |
802,190.7600 |
0.3370 |
0.3231 |
0.3338 |
0.3302 |
| 2024-11-03 |
0.3450 |
1,349,650.1400 |
0.3627 |
0.3170 |
0.3270 |
0.3365 |
| 2024-11-02 |
0.3653 |
674,829.2200 |
0.3694 |
0.3542 |
0.3575 |
0.3600 |
| 2024-11-01 |
0.3717 |
1,612,366.4200 |
0.3626 |
0.3490 |
0.3562 |
0.3675 |
| 2024-10-31 |
0.3626 |
2,170,419.4600 |
0.3624 |
0.3472 |
0.3551 |
0.3636 |
| 2024-10-30 |
0.3827 |
2,290,574.6500 |
0.3810 |
0.3610 |
0.3643 |
0.3633 |
| 2024-10-29 |
0.3848 |
1,357,591.9300 |
0.3711 |
0.3669 |
0.3783 |
0.3818 |
| 2024-10-28 |
0.3472 |
1,406,659.0800 |
0.3625 |
0.3303 |
0.3383 |
0.3729 |
| 2024-10-27 |
0.3559 |
762,470.8200 |
0.3577 |
0.3457 |
0.3495 |
0.3649 |
| 2024-10-26 |
0.3559 |
847,952.0500 |
0.3505 |
0.3424 |
0.3511 |
0.3594 |
| 2024-10-25 |
0.3800 |
1,308,364.8000 |
0.3915 |
0.3653 |
0.3716 |
0.3750 |
| 2024-10-24 |
0.3839 |
972,503.4700 |
0.3694 |
0.3660 |
0.3711 |
0.3903 |
| 2024-10-23 |
0.3668 |
1,440,560.3100 |
0.3871 |
0.3550 |
0.3633 |
0.3654 |
| 2024-10-22 |
0.3862 |
883,940.8400 |
0.3905 |
0.3756 |
0.3844 |
0.3875 |
| 2024-10-21 |
0.4116 |
1,535,784.2100 |
0.4113 |
0.3880 |
0.3956 |
0.3913 |
| 2024-10-20 |
0.4017 |
854,875.4100 |
0.4019 |
0.3874 |
0.3920 |
0.4145 |
| 2024-10-19 |
0.4063 |
1,006,661.5000 |
0.4130 |
0.3934 |
0.3974 |
0.3989 |
| 2024-10-18 |
0.4111 |
1,881,095.8200 |
0.3755 |
0.3654 |
0.3766 |
0.4158 |
| 2024-10-17 |
0.3887 |
2,469,498.1500 |
0.3987 |
0.3750 |
0.3801 |
0.3801 |