Market [unlinked] / [unlinked]
Identifier on Binance: ENAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2910 |
1,572,577.4800 |
0.2918 |
0.2832 |
0.2861 |
0.2843 |
| 2025-05-03 |
0.2989 |
1,375,435.9200 |
0.3077 |
0.2882 |
0.2945 |
0.2941 |
| 2025-05-02 |
0.3120 |
2,453,310.1500 |
0.3228 |
0.3049 |
0.3095 |
0.3058 |
| 2025-05-01 |
0.3280 |
5,493,673.3400 |
0.3198 |
0.3150 |
0.3204 |
0.3233 |
| 2025-04-30 |
0.3141 |
3,241,466.7300 |
0.3110 |
0.3027 |
0.3130 |
0.3154 |
| 2025-04-29 |
0.3221 |
3,160,977.9100 |
0.3358 |
0.3039 |
0.3109 |
0.3105 |
| 2025-04-28 |
0.3446 |
2,712,979.5300 |
0.3448 |
0.3262 |
0.3336 |
0.3340 |
| 2025-04-27 |
0.3534 |
1,481,580.5400 |
0.3654 |
0.3440 |
0.3493 |
0.3472 |
| 2025-04-26 |
0.3657 |
2,575,673.3000 |
0.3638 |
0.3513 |
0.3580 |
0.3642 |
| 2025-04-25 |
0.3650 |
3,660,641.0500 |
0.3569 |
0.3496 |
0.3563 |
0.3611 |
| 2025-04-24 |
0.3488 |
3,741,537.0600 |
0.3406 |
0.3269 |
0.3317 |
0.3555 |
| 2025-04-23 |
0.3419 |
4,334,483.3200 |
0.3221 |
0.3216 |
0.3277 |
0.3400 |
| 2025-04-22 |
0.2996 |
2,869,516.6400 |
0.2877 |
0.2802 |
0.2874 |
0.3220 |
| 2025-04-21 |
0.2960 |
2,103,279.5200 |
0.2865 |
0.2855 |
0.2882 |
0.2870 |
| 2025-04-20 |
0.2846 |
1,078,921.4900 |
0.2852 |
0.2750 |
0.2789 |
0.2844 |
| 2025-04-19 |
0.2847 |
1,141,542.4900 |
0.2820 |
0.2799 |
0.2820 |
0.2862 |
| 2025-04-18 |
0.2823 |
1,285,623.5100 |
0.2765 |
0.2753 |
0.2781 |
0.2822 |
| 2025-04-17 |
0.2744 |
1,784,307.0600 |
0.2712 |
0.2678 |
0.2720 |
0.2730 |
| 2025-04-16 |
0.2726 |
2,291,612.1100 |
0.2739 |
0.2622 |
0.2713 |
0.2721 |
| 2025-04-15 |
0.2897 |
2,931,566.8200 |
0.2970 |
0.2742 |
0.2799 |
0.2745 |
| 2025-04-14 |
0.3076 |
1,660,484.9900 |
0.3088 |
0.2942 |
0.2984 |
0.2976 |
| 2025-04-13 |
0.3288 |
1,590,355.3800 |
0.3420 |
0.3077 |
0.3134 |
0.3084 |
| 2025-04-12 |
0.3241 |
899,099.3300 |
0.3167 |
0.3061 |
0.3110 |
0.3450 |
| 2025-04-11 |
0.3148 |
1,184,842.6000 |
0.3026 |
0.2988 |
0.3050 |
0.3134 |
| 2025-04-10 |
0.3044 |
2,763,486.4900 |
0.3162 |
0.2938 |
0.2991 |
0.3041 |
| 2025-04-09 |
0.2917 |
3,100,090.2000 |
0.2760 |
0.2634 |
0.2727 |
0.3170 |
| 2025-04-08 |
0.2940 |
1,366,164.0500 |
0.2925 |
0.2744 |
0.2784 |
0.2784 |
| 2025-04-07 |
0.2801 |
4,062,524.1200 |
0.2777 |
0.2508 |
0.2727 |
0.2952 |
| 2025-04-06 |
0.2936 |
1,749,569.4000 |
0.3215 |
0.2724 |
0.2783 |
0.2755 |
| 2025-04-05 |
0.3240 |
948,560.2700 |
0.3202 |
0.3169 |
0.3197 |
0.3197 |
| 2025-04-04 |
0.3077 |
2,630,051.1600 |
0.3166 |
0.2922 |
0.3008 |
0.3203 |
| 2025-04-03 |
0.3200 |
2,234,306.8000 |
0.3350 |
0.3015 |
0.3097 |
0.3145 |
| 2025-04-02 |
0.3751 |
4,604,233.8900 |
0.3697 |
0.3410 |
0.3448 |
0.3428 |
| 2025-04-01 |
0.3594 |
2,074,639.7900 |
0.3434 |
0.3430 |
0.3469 |
0.3681 |
| 2025-03-31 |
0.3553 |
2,442,657.4900 |
0.3705 |
0.3429 |
0.3521 |
0.3518 |
| 2025-03-30 |
0.3683 |
1,188,419.1900 |
0.3636 |
0.3585 |
0.3617 |
0.3707 |
| 2025-03-29 |
0.3772 |
1,442,850.9500 |
0.3859 |
0.3609 |
0.3656 |
0.3628 |
| 2025-03-28 |
0.3947 |
2,194,189.5300 |
0.4305 |
0.3817 |
0.3873 |
0.3894 |
| 2025-03-27 |
0.4302 |
2,560,120.7700 |
0.4102 |
0.4071 |
0.4225 |
0.4313 |
| 2025-03-26 |
0.4215 |
3,287,005.9500 |
0.4260 |
0.4026 |
0.4100 |
0.4081 |
| 2025-03-25 |
0.4189 |
4,422,321.8500 |
0.4094 |
0.3949 |
0.3989 |
0.4225 |
| 2025-03-24 |
0.3939 |
3,710,912.7200 |
0.3707 |
0.3685 |
0.3782 |
0.4092 |
| 2025-03-23 |
0.3671 |
1,319,711.2200 |
0.3554 |
0.3538 |
0.3575 |
0.3664 |
| 2025-03-22 |
0.3564 |
1,854,155.9200 |
0.3508 |
0.3500 |
0.3542 |
0.3594 |
| 2025-03-21 |
0.3680 |
1,856,028.9200 |
0.3840 |
0.3578 |
0.3593 |
0.3583 |
| 2025-03-20 |
0.3877 |
2,754,678.9400 |
0.3941 |
0.3739 |
0.3811 |
0.3831 |
| 2025-03-19 |
0.3849 |
4,082,533.9500 |
0.3683 |
0.3649 |
0.3682 |
0.3931 |
| 2025-03-18 |
0.3671 |
2,134,013.6500 |
0.3775 |
0.3552 |
0.3606 |
0.3606 |
| 2025-03-17 |
0.3755 |
3,600,951.4300 |
0.3587 |
0.3583 |
0.3676 |
0.3788 |
| 2025-03-16 |
0.3619 |
2,849,629.1800 |
0.3720 |
0.3482 |
0.3573 |
0.3594 |