Market [unlinked] / [unlinked]
Identifier on Binance: ENAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.8940 |
6,064,438.5700 |
0.8501 |
0.8100 |
0.8213 |
0.8435 |
| 2025-01-23 |
0.8365 |
1,226,087.4800 |
0.8559 |
0.8025 |
0.8251 |
0.8624 |
| 2025-01-22 |
0.9217 |
914,004.5900 |
0.9343 |
0.8668 |
0.8753 |
0.8720 |
| 2025-01-21 |
0.8930 |
2,050,435.0300 |
0.8801 |
0.8322 |
0.8518 |
0.9433 |
| 2025-01-20 |
0.9087 |
3,100,827.0500 |
0.8469 |
0.8026 |
0.8310 |
0.8852 |
| 2025-01-19 |
0.8957 |
2,990,933.0400 |
0.8827 |
0.8156 |
0.8431 |
0.8659 |
| 2025-01-18 |
0.9051 |
2,115,004.1300 |
0.9650 |
0.8484 |
0.8659 |
0.8735 |
| 2025-01-17 |
0.9583 |
1,585,919.9200 |
0.9131 |
0.9119 |
0.9313 |
0.9836 |
| 2025-01-16 |
0.9132 |
1,200,305.8400 |
0.9427 |
0.8755 |
0.8933 |
0.8970 |
| 2025-01-15 |
0.8671 |
2,035,653.8100 |
0.8331 |
0.7750 |
0.7851 |
0.9612 |
| 2025-01-14 |
0.8224 |
1,111,220.4500 |
0.8020 |
0.7877 |
0.8080 |
0.8278 |
| 2025-01-13 |
0.8133 |
2,410,657.4000 |
0.8781 |
0.7235 |
0.7710 |
0.8011 |
| 2025-01-12 |
0.8966 |
849,436.4900 |
0.9096 |
0.8673 |
0.8825 |
0.8718 |
| 2025-01-11 |
0.9003 |
917,232.0300 |
0.9158 |
0.8750 |
0.8891 |
0.9160 |
| 2025-01-10 |
0.9294 |
1,613,486.5500 |
0.9046 |
0.8736 |
0.9090 |
0.9202 |
| 2025-01-09 |
0.9237 |
1,303,878.7700 |
0.9777 |
0.8624 |
0.8950 |
0.9053 |
| 2025-01-08 |
0.9710 |
1,607,130.5600 |
1.0377 |
0.9018 |
0.9614 |
0.9750 |
| 2025-01-07 |
1.1312 |
1,988,518.5300 |
1.1727 |
1.0412 |
1.0563 |
1.0493 |
| 2025-01-06 |
1.2237 |
1,849,506.6400 |
1.2634 |
1.1621 |
1.1944 |
1.1768 |
| 2025-01-05 |
1.2552 |
1,507,244.9200 |
1.2362 |
1.1970 |
1.2119 |
1.2472 |
| 2025-01-04 |
1.2348 |
1,247,741.2600 |
1.2183 |
1.1770 |
1.1947 |
1.2376 |
| 2025-01-03 |
1.1341 |
1,932,249.3400 |
1.0352 |
1.0226 |
1.0305 |
1.2221 |
| 2025-01-02 |
1.0300 |
1,380,678.5800 |
0.9633 |
0.9613 |
0.9801 |
1.0332 |
| 2025-01-01 |
0.9294 |
921,191.6800 |
0.9079 |
0.8953 |
0.9078 |
0.9698 |
| 2024-12-31 |
0.9369 |
758,998.4800 |
0.9524 |
0.9067 |
0.9153 |
0.9102 |
| 2024-12-30 |
0.9844 |
1,527,370.1700 |
0.9403 |
0.9330 |
0.9577 |
0.9618 |
| 2024-12-29 |
0.9485 |
807,476.1600 |
0.9460 |
0.9148 |
0.9250 |
0.9229 |
| 2024-12-28 |
0.9149 |
648,232.7700 |
0.9085 |
0.8822 |
0.8979 |
0.9390 |
| 2024-12-27 |
0.9442 |
708,111.6200 |
0.9260 |
0.8975 |
0.9087 |
0.9029 |
| 2024-12-26 |
0.9532 |
799,960.9200 |
1.0241 |
0.9133 |
0.9271 |
0.9222 |
| 2024-12-25 |
1.0295 |
596,609.0100 |
1.0522 |
0.9972 |
1.0114 |
1.0110 |
| 2024-12-24 |
1.0503 |
1,037,647.8800 |
1.0771 |
1.0110 |
1.0220 |
1.0398 |
| 2024-12-23 |
1.0473 |
1,602,834.4100 |
1.0308 |
0.9900 |
1.0134 |
1.0150 |
| 2024-12-22 |
1.0487 |
2,036,932.1900 |
1.0124 |
0.9923 |
1.0163 |
1.0486 |
| 2024-12-21 |
1.1298 |
2,787,909.0800 |
1.1830 |
0.9973 |
1.0388 |
1.0086 |
| 2024-12-20 |
1.0262 |
3,845,106.1900 |
0.9565 |
0.8454 |
0.8933 |
1.1834 |
| 2024-12-19 |
1.0894 |
2,759,149.6300 |
1.0781 |
0.9341 |
0.9802 |
0.9700 |
| 2024-12-18 |
1.0982 |
1,761,414.0100 |
1.1140 |
1.0101 |
1.0657 |
1.0905 |
| 2024-12-17 |
1.1567 |
1,041,373.3600 |
1.1847 |
1.1166 |
1.1319 |
1.1273 |
| 2024-12-16 |
1.2260 |
1,889,440.1900 |
1.2542 |
1.1649 |
1.1864 |
1.1866 |
| 2024-12-15 |
1.1695 |
1,969,730.8100 |
1.1308 |
1.1110 |
1.1319 |
1.1745 |
| 2024-12-14 |
1.0327 |
1,177,588.5200 |
0.9913 |
0.9448 |
0.9673 |
1.1412 |
| 2024-12-13 |
1.0250 |
1,020,020.0000 |
1.0392 |
0.9720 |
0.9917 |
0.9914 |
| 2024-12-12 |
1.0874 |
1,432,292.2500 |
1.0475 |
1.0338 |
1.0510 |
1.0435 |
| 2024-12-11 |
0.9633 |
1,955,090.1700 |
0.9020 |
0.8584 |
0.8985 |
1.0420 |
| 2024-12-10 |
0.9461 |
4,510,376.2800 |
1.0063 |
0.8566 |
0.9034 |
0.9231 |
| 2024-12-09 |
0.9695 |
2,527,203.8100 |
1.0290 |
0.8600 |
0.9659 |
1.0114 |
| 2024-12-08 |
1.0241 |
1,764,074.9400 |
1.0525 |
0.9911 |
1.0100 |
1.0321 |
| 2024-12-07 |
1.0880 |
3,481,953.8700 |
1.0496 |
1.0277 |
1.0427 |
1.0530 |
| 2024-12-06 |
1.0299 |
2,859,901.7300 |
0.9664 |
0.9555 |
1.0120 |
1.0489 |