Market [unlinked] / [unlinked]
Identifier on Binance: ENAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.3670 |
2,517,790.7200 |
0.3492 |
0.3483 |
0.3537 |
0.3704 |
| 2025-03-14 |
0.3502 |
3,021,553.4900 |
0.3399 |
0.3340 |
0.3368 |
0.3517 |
| 2025-03-13 |
0.3566 |
2,611,581.4900 |
0.3708 |
0.3366 |
0.3392 |
0.3388 |
| 2025-03-12 |
0.3733 |
3,301,247.0900 |
0.3911 |
0.3561 |
0.3634 |
0.3719 |
| 2025-03-11 |
0.4010 |
4,256,345.0000 |
0.4135 |
0.3688 |
0.3895 |
0.3935 |
| 2025-03-10 |
0.4365 |
6,276,584.7400 |
0.4208 |
0.3944 |
0.4082 |
0.4200 |
| 2025-03-09 |
0.4263 |
2,495,714.7700 |
0.4420 |
0.4071 |
0.4155 |
0.4234 |
| 2025-03-08 |
0.4447 |
4,068,056.3200 |
0.4288 |
0.4263 |
0.4413 |
0.4456 |
| 2025-03-07 |
0.4176 |
6,533,771.6300 |
0.3650 |
0.3529 |
0.3732 |
0.4321 |
| 2025-03-06 |
0.3915 |
7,797,659.1300 |
0.3433 |
0.3425 |
0.3501 |
0.3728 |
| 2025-03-05 |
0.3733 |
4,049,014.6100 |
0.3838 |
0.3418 |
0.3512 |
0.3476 |
| 2025-03-04 |
0.3537 |
3,388,121.5800 |
0.3633 |
0.3370 |
0.3458 |
0.3821 |
| 2025-03-03 |
0.4132 |
4,127,345.6400 |
0.4760 |
0.3572 |
0.3675 |
0.3682 |
| 2025-03-02 |
0.4316 |
3,527,212.9200 |
0.4010 |
0.3857 |
0.3972 |
0.4762 |
| 2025-03-01 |
0.4039 |
2,794,322.7800 |
0.4137 |
0.3903 |
0.3960 |
0.4011 |
| 2025-02-28 |
0.4022 |
1,991,206.3400 |
0.4177 |
0.3842 |
0.3917 |
0.4137 |
| 2025-02-27 |
0.4331 |
883,108.0600 |
0.4289 |
0.4217 |
0.4300 |
0.4300 |
| 2025-02-26 |
0.4140 |
3,445,866.9000 |
0.4067 |
0.3951 |
0.4033 |
0.4300 |
| 2025-02-25 |
0.3914 |
5,358,691.5200 |
0.3755 |
0.3636 |
0.3750 |
0.4085 |
| 2025-02-24 |
0.4097 |
4,199,743.3500 |
0.4422 |
0.3701 |
0.3954 |
0.3860 |
| 2025-02-23 |
0.4521 |
1,701,658.5900 |
0.4484 |
0.4320 |
0.4373 |
0.4439 |
| 2025-02-22 |
0.4614 |
3,688,049.6300 |
0.4631 |
0.4397 |
0.4450 |
0.4484 |
| 2025-02-21 |
0.4390 |
7,065,653.2600 |
0.4198 |
0.4020 |
0.4102 |
0.4661 |
| 2025-02-20 |
0.4069 |
1,997,491.1400 |
0.3973 |
0.3918 |
0.4038 |
0.4219 |
| 2025-02-19 |
0.4109 |
2,520,763.6400 |
0.4238 |
0.3865 |
0.3957 |
0.3990 |
| 2025-02-18 |
0.4257 |
3,526,887.8100 |
0.4552 |
0.4046 |
0.4143 |
0.4241 |
| 2025-02-17 |
0.4605 |
3,022,260.8400 |
0.4508 |
0.4353 |
0.4494 |
0.4554 |
| 2025-02-16 |
0.4534 |
1,176,182.1200 |
0.4557 |
0.4418 |
0.4487 |
0.4467 |
| 2025-02-15 |
0.4703 |
1,345,654.6900 |
0.4845 |
0.4505 |
0.4582 |
0.4542 |
| 2025-02-14 |
0.4780 |
2,496,424.5700 |
0.4508 |
0.4441 |
0.4533 |
0.4822 |
| 2025-02-13 |
0.4541 |
2,765,847.9800 |
0.4530 |
0.4300 |
0.4430 |
0.4433 |
| 2025-02-12 |
0.4284 |
2,110,925.7100 |
0.4422 |
0.4025 |
0.4162 |
0.4571 |
| 2025-02-11 |
0.4786 |
1,801,695.7400 |
0.4787 |
0.4360 |
0.4458 |
0.4424 |
| 2025-02-10 |
0.4865 |
1,282,158.9900 |
0.4789 |
0.4648 |
0.4763 |
0.4725 |
| 2025-02-09 |
0.4983 |
900,363.1900 |
0.5239 |
0.4593 |
0.4812 |
0.4749 |
| 2025-02-08 |
0.5053 |
1,411,945.5200 |
0.4939 |
0.4774 |
0.4837 |
0.5257 |
| 2025-02-07 |
0.5121 |
3,022,304.2200 |
0.4723 |
0.4723 |
0.4873 |
0.4960 |
| 2025-02-06 |
0.5228 |
963,682.7300 |
0.5505 |
0.4729 |
0.4824 |
0.4824 |
| 2025-02-05 |
0.5783 |
1,134,451.3400 |
0.6073 |
0.5470 |
0.5590 |
0.5576 |
| 2025-02-04 |
0.6400 |
1,995,347.4600 |
0.6799 |
0.5899 |
0.6061 |
0.5974 |
| 2025-02-03 |
0.5966 |
6,548,731.2700 |
0.5790 |
0.4729 |
0.5521 |
0.6862 |
| 2025-02-02 |
0.6240 |
2,398,974.8700 |
0.6763 |
0.5767 |
0.5931 |
0.5784 |
| 2025-02-01 |
0.7238 |
1,224,178.4300 |
0.7625 |
0.6788 |
0.6911 |
0.6845 |
| 2025-01-31 |
0.7772 |
2,165,966.5800 |
0.7605 |
0.7273 |
0.7443 |
0.7666 |
| 2025-01-30 |
0.7553 |
1,965,243.5500 |
0.6824 |
0.6771 |
0.6903 |
0.7696 |
| 2025-01-29 |
0.6931 |
1,493,684.0700 |
0.6580 |
0.6548 |
0.6676 |
0.6971 |
| 2025-01-28 |
0.7151 |
1,062,184.6800 |
0.7516 |
0.6630 |
0.6843 |
0.6631 |
| 2025-01-27 |
0.7402 |
2,159,863.9900 |
0.7734 |
0.7015 |
0.7214 |
0.7517 |
| 2025-01-26 |
0.8340 |
1,741,195.1300 |
0.8550 |
0.7964 |
0.7997 |
0.7980 |
| 2025-01-25 |
0.8552 |
754,874.4000 |
0.8440 |
0.8268 |
0.8404 |
0.8621 |