Market [unlinked] / [unlinked]
Identifier on Binance: ENAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.7258 |
3,292,652.3300 |
0.7540 |
0.6990 |
0.7090 |
0.7110 |
| 2024-05-18 |
0.7576 |
5,736,538.6600 |
0.7200 |
0.7100 |
0.7200 |
0.7560 |
| 2024-05-17 |
0.7157 |
7,002,386.4000 |
0.6720 |
0.6690 |
0.6850 |
0.7280 |
| 2024-05-16 |
0.7086 |
8,751,647.7900 |
0.7360 |
0.6540 |
0.6680 |
0.6680 |
| 2024-05-15 |
0.7071 |
16,490,076.6800 |
0.6940 |
0.6660 |
0.6930 |
0.7390 |
| 2024-05-14 |
0.7163 |
10,285,956.5800 |
0.7670 |
0.6710 |
0.6880 |
0.6930 |
| 2024-05-13 |
0.7961 |
11,728,199.3900 |
0.8300 |
0.7550 |
0.7680 |
0.7680 |
| 2024-05-12 |
0.8389 |
2,609,519.6400 |
0.8410 |
0.8190 |
0.8300 |
0.8300 |
| 2024-05-11 |
0.8531 |
5,165,785.7800 |
0.8470 |
0.8390 |
0.8450 |
0.8420 |
| 2024-05-10 |
0.8822 |
8,841,606.6000 |
0.8930 |
0.8250 |
0.8460 |
0.8510 |
| 2024-05-09 |
0.8781 |
9,407,882.4900 |
0.8730 |
0.8500 |
0.8660 |
0.8900 |
| 2024-05-08 |
0.9052 |
16,401,893.5200 |
0.9190 |
0.8560 |
0.8730 |
0.8680 |
| 2024-05-07 |
0.9180 |
18,574,648.7600 |
0.8920 |
0.8560 |
0.8790 |
0.9140 |
| 2024-05-06 |
0.8860 |
11,963,930.6200 |
0.8120 |
0.8110 |
0.8320 |
0.8940 |
| 2024-05-05 |
0.8081 |
5,541,428.8300 |
0.8290 |
0.7960 |
0.8030 |
0.8130 |
| 2024-05-04 |
0.8419 |
6,744,022.6900 |
0.8520 |
0.8230 |
0.8320 |
0.8280 |
| 2024-05-03 |
0.8288 |
7,504,459.8100 |
0.7980 |
0.7830 |
0.7940 |
0.8550 |
| 2024-05-02 |
0.8086 |
6,693,063.8700 |
0.8000 |
0.7670 |
0.7800 |
0.8050 |
| 2024-05-01 |
0.7929 |
13,793,671.1400 |
0.8140 |
0.7360 |
0.7710 |
0.8030 |
| 2024-04-30 |
0.8466 |
12,233,769.7200 |
0.9270 |
0.7940 |
0.8150 |
0.8120 |
| 2024-04-29 |
0.8493 |
18,592,528.7400 |
0.8480 |
0.7760 |
0.7920 |
0.9340 |
| 2024-04-28 |
0.8605 |
11,701,541.8500 |
0.8410 |
0.8310 |
0.8460 |
0.8480 |
| 2024-04-27 |
0.8154 |
12,789,419.1500 |
0.8240 |
0.7700 |
0.8110 |
0.8380 |
| 2024-04-26 |
0.8432 |
11,361,882.5500 |
0.8710 |
0.8110 |
0.8240 |
0.8230 |
| 2024-04-25 |
0.8652 |
13,543,564.9500 |
0.8730 |
0.8330 |
0.8520 |
0.8700 |
| 2024-04-24 |
0.9330 |
17,665,659.4000 |
0.9360 |
0.8610 |
0.8760 |
0.8700 |
| 2024-04-23 |
0.9879 |
14,431,828.9700 |
1.0480 |
0.9290 |
0.9490 |
0.9350 |
| 2024-04-22 |
1.0601 |
13,408,084.9200 |
1.0500 |
1.0270 |
1.0480 |
1.0650 |
| 2024-04-21 |
1.0716 |
16,282,747.7700 |
1.0830 |
1.0270 |
1.0460 |
1.0440 |
| 2024-04-20 |
1.0275 |
26,013,771.6500 |
0.9700 |
0.9490 |
0.9790 |
1.0840 |
| 2024-04-19 |
0.9482 |
29,112,963.9200 |
0.9120 |
0.8180 |
0.8670 |
0.9770 |
| 2024-04-18 |
0.9002 |
24,113,189.2200 |
0.9250 |
0.8210 |
0.8580 |
0.9150 |
| 2024-04-17 |
0.9739 |
27,049,372.5200 |
0.9820 |
0.9050 |
0.9390 |
0.9220 |
| 2024-04-16 |
0.9848 |
24,824,609.8400 |
1.0580 |
0.8950 |
0.9340 |
0.9950 |
| 2024-04-15 |
1.1467 |
26,900,110.0800 |
1.2090 |
1.0220 |
1.0630 |
1.0660 |
| 2024-04-14 |
1.1077 |
19,134,439.9900 |
1.0470 |
0.9870 |
1.0400 |
1.2080 |
| 2024-04-13 |
1.1165 |
21,603,112.1500 |
1.2740 |
0.9050 |
1.0760 |
1.0900 |
| 2024-04-12 |
1.2841 |
20,446,766.4100 |
1.3710 |
1.0770 |
1.2160 |
1.2810 |
| 2024-04-11 |
1.4475 |
11,353,690.0000 |
1.4600 |
1.3520 |
1.3950 |
1.3640 |
| 2024-04-10 |
1.3842 |
24,130,945.7300 |
1.2420 |
1.2240 |
1.2800 |
1.4620 |
| 2024-04-09 |
1.2919 |
13,956,344.9400 |
1.2960 |
1.1950 |
1.2310 |
1.2340 |
| 2024-04-08 |
1.2278 |
17,270,085.8200 |
1.1900 |
1.0740 |
1.1310 |
1.3060 |
| 2024-04-07 |
1.1804 |
18,522,098.1900 |
1.0880 |
1.0590 |
1.1000 |
1.1850 |
| 2024-04-06 |
1.0866 |
21,656,789.3600 |
1.0130 |
0.9610 |
0.9820 |
1.0880 |
| 2024-04-05 |
0.9545 |
26,296,537.5600 |
0.9630 |
0.8600 |
0.9110 |
1.0100 |
| 2024-04-04 |
1.0353 |
28,364,961.0800 |
1.1350 |
0.9060 |
0.9730 |
0.9600 |
| 2024-04-03 |
0.9795 |
56,260,103.9400 |
0.7760 |
0.7040 |
0.7880 |
1.1310 |
| 2024-04-02 |
0.6761 |
79,228,950.5200 |
0.3010 |
0.3010 |
0.6110 |
0.7730 |