Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-19 |
0.3749 USDC |
1,618,065.8800 ENA |
0.3680 USDC |
0.3673 USDC |
0.3735 USDC |
0.3724 USDC |
| 2025-03-18 |
0.3657 USDC |
8,363,443.6800 ENA |
0.3769 USDC |
0.3548 USDC |
0.3605 USDC |
0.3642 USDC |
| 2025-03-17 |
0.3750 USDC |
13,399,577.9400 ENA |
0.3581 USDC |
0.3578 USDC |
0.3674 USDC |
0.3810 USDC |
| 2025-03-16 |
0.3615 USDC |
9,422,641.5000 ENA |
0.3716 USDC |
0.3477 USDC |
0.3570 USDC |
0.3587 USDC |
| 2025-03-15 |
0.3663 USDC |
10,037,168.7900 ENA |
0.3496 USDC |
0.3479 USDC |
0.3533 USDC |
0.3712 USDC |
| 2025-03-14 |
0.3505 USDC |
13,848,281.7700 ENA |
0.3391 USDC |
0.3335 USDC |
0.3365 USDC |
0.3556 USDC |
| 2025-03-13 |
0.3549 USDC |
12,716,684.9000 ENA |
0.3700 USDC |
0.3359 USDC |
0.3387 USDC |
0.3383 USDC |
| 2025-03-12 |
0.3717 USDC |
17,468,653.3100 ENA |
0.3901 USDC |
0.3552 USDC |
0.3627 USDC |
0.3705 USDC |
| 2025-03-11 |
0.4009 USDC |
18,269,738.7000 ENA |
0.4125 USDC |
0.3681 USDC |
0.3886 USDC |
0.3942 USDC |
| 2025-03-10 |
0.4344 USDC |
20,833,270.0000 ENA |
0.4196 USDC |
0.3932 USDC |
0.4074 USDC |
0.4177 USDC |
| 2025-03-09 |
0.4249 USDC |
8,334,478.0500 ENA |
0.4419 USDC |
0.4063 USDC |
0.4150 USDC |
0.4256 USDC |
| 2025-03-08 |
0.4469 USDC |
12,848,568.4400 ENA |
0.4282 USDC |
0.4253 USDC |
0.4406 USDC |
0.4457 USDC |
| 2025-03-07 |
0.4193 USDC |
20,586,152.6900 ENA |
0.3646 USDC |
0.3523 USDC |
0.3727 USDC |
0.4297 USDC |
| 2025-03-06 |
0.3919 USDC |
16,784,090.1600 ENA |
0.3435 USDC |
0.3419 USDC |
0.3499 USDC |
0.3705 USDC |
| 2025-03-05 |
0.3723 USDC |
9,017,010.1000 ENA |
0.3832 USDC |
0.3455 USDC |
0.3602 USDC |
0.3475 USDC |
| 2025-03-04 |
0.3531 USDC |
12,939,968.7300 ENA |
0.3635 USDC |
0.3364 USDC |
0.3453 USDC |
0.3827 USDC |
| 2025-03-03 |
0.4042 USDC |
14,234,633.2000 ENA |
0.4754 USDC |
0.3559 USDC |
0.3669 USDC |
0.3679 USDC |
| 2025-03-02 |
0.4310 USDC |
16,161,320.9800 ENA |
0.4006 USDC |
0.3851 USDC |
0.3968 USDC |
0.4659 USDC |
| 2025-03-01 |
0.4042 USDC |
3,654,741.5200 ENA |
0.4138 USDC |
0.3897 USDC |
0.3957 USDC |
0.4019 USDC |
| 2025-02-28 |
0.4009 USDC |
6,735,775.3000 ENA |
0.4163 USDC |
0.3829 USDC |
0.3906 USDC |
0.4155 USDC |
| 2025-02-27 |
0.4325 USDC |
2,991,874.1300 ENA |
0.4278 USDC |
0.4208 USDC |
0.4299 USDC |
0.4288 USDC |
| 2025-02-26 |
0.4182 USDC |
10,559,846.5300 ENA |
0.4058 USDC |
0.3951 USDC |
0.4032 USDC |
0.4273 USDC |
| 2025-02-25 |
0.3924 USDC |
15,856,485.4100 ENA |
0.3749 USDC |
0.3624 USDC |
0.3748 USDC |
0.4113 USDC |
| 2025-02-24 |
0.4063 USDC |
12,637,813.5300 ENA |
0.4416 USDC |
0.3708 USDC |
0.3825 USDC |
0.3797 USDC |
| 2025-02-23 |
0.4533 USDC |
8,555,209.6000 ENA |
0.4478 USDC |
0.4316 USDC |
0.4372 USDC |
0.4402 USDC |
| 2025-02-22 |
0.4579 USDC |
10,009,261.0400 ENA |
0.4620 USDC |
0.4376 USDC |
0.4444 USDC |
0.4489 USDC |
| 2025-02-21 |
0.4380 USDC |
21,774,773.1400 ENA |
0.4192 USDC |
0.4016 USDC |
0.4099 USDC |
0.4468 USDC |
| 2025-02-20 |
0.4063 USDC |
5,300,231.6400 ENA |
0.3966 USDC |
0.3909 USDC |
0.4036 USDC |
0.4151 USDC |
| 2025-02-19 |
0.4069 USDC |
6,214,445.7400 ENA |
0.4228 USDC |
0.3859 USDC |
0.3941 USDC |
0.3932 USDC |
| 2025-02-18 |
0.4282 USDC |
7,249,050.1900 ENA |
0.4557 USDC |
0.4040 USDC |
0.4136 USDC |
0.4218 USDC |
| 2025-02-17 |
0.4602 USDC |
6,129,464.5200 ENA |
0.4493 USDC |
0.4347 USDC |
0.4489 USDC |
0.4573 USDC |
| 2025-02-16 |
0.4525 USDC |
2,382,728.7100 ENA |
0.4558 USDC |
0.4414 USDC |
0.4501 USDC |
0.4503 USDC |
| 2025-02-15 |
0.4694 USDC |
4,439,692.6800 ENA |
0.4850 USDC |
0.4498 USDC |
0.4576 USDC |
0.4560 USDC |
| 2025-02-14 |
0.4764 USDC |
6,498,730.3300 ENA |
0.4504 USDC |
0.4436 USDC |
0.4528 USDC |
0.4848 USDC |
| 2025-02-13 |
0.4540 USDC |
7,169,587.0200 ENA |
0.4517 USDC |
0.4296 USDC |
0.4428 USDC |
0.4507 USDC |
| 2025-02-12 |
0.4275 USDC |
8,723,447.9200 ENA |
0.4423 USDC |
0.4017 USDC |
0.4159 USDC |
0.4517 USDC |
| 2025-02-11 |
0.4702 USDC |
8,289,464.2600 ENA |
0.4784 USDC |
0.4354 USDC |
0.4456 USDC |
0.4450 USDC |
| 2025-02-10 |
0.4863 USDC |
4,800,217.4400 ENA |
0.4765 USDC |
0.4642 USDC |
0.4690 USDC |
0.4690 USDC |
| 2025-02-09 |
0.4953 USDC |
3,922,715.6100 ENA |
0.5243 USDC |
0.4587 USDC |
0.4788 USDC |
0.4748 USDC |
| 2025-02-08 |
0.5084 USDC |
3,863,889.2300 ENA |
0.4922 USDC |
0.4766 USDC |
0.4838 USDC |
0.5180 USDC |
| 2025-02-07 |
0.5122 USDC |
8,169,241.3700 ENA |
0.4715 USDC |
0.4715 USDC |
0.4871 USDC |
0.4833 USDC |
| 2025-02-06 |
0.5185 USDC |
7,165,452.6300 ENA |
0.5489 USDC |
0.4756 USDC |
0.4812 USDC |
0.4772 USDC |
| 2025-02-05 |
0.5772 USDC |
7,063,989.5300 ENA |
0.6078 USDC |
0.5404 USDC |
0.5511 USDC |
0.5511 USDC |
| 2025-02-04 |
0.6337 USDC |
8,379,712.4700 ENA |
0.6788 USDC |
0.5896 USDC |
0.6113 USDC |
0.6174 USDC |
| 2025-02-03 |
0.5824 USDC |
25,901,757.0300 ENA |
0.5789 USDC |
0.4610 USDC |
0.5510 USDC |
0.6563 USDC |
| 2025-02-02 |
0.6253 USDC |
9,008,179.8500 ENA |
0.6753 USDC |
0.5441 USDC |
0.5832 USDC |
0.5706 USDC |
| 2025-02-01 |
0.7213 USDC |
4,957,995.6500 ENA |
0.7643 USDC |
0.6697 USDC |
0.6861 USDC |
0.6821 USDC |
| 2025-01-31 |
0.7791 USDC |
8,223,888.4800 ENA |
0.7605 USDC |
0.7265 USDC |
0.7438 USDC |
0.7682 USDC |
| 2025-01-30 |
0.7577 USDC |
6,777,671.2900 ENA |
0.6822 USDC |
0.6766 USDC |
0.6901 USDC |
0.7592 USDC |
| 2025-01-29 |
0.7004 USDC |
8,306,943.8300 ENA |
0.6573 USDC |
0.6538 USDC |
0.6671 USDC |
0.7091 USDC |