Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.9600 USDC |
775,268.7200 ENA |
0.9760 USDC |
0.9350 USDC |
0.9550 USDC |
0.9790 USDC |
| 2024-06-04 |
0.9917 USDC |
406,193.8700 ENA |
1.0240 USDC |
0.9390 USDC |
0.9520 USDC |
0.9770 USDC |
| 2024-06-03 |
0.9560 USDC |
1,997,469.0700 ENA |
0.9180 USDC |
0.9040 USDC |
0.9180 USDC |
1.0180 USDC |
| 2024-06-02 |
0.9109 USDC |
245,311.1000 ENA |
0.9100 USDC |
0.8780 USDC |
0.8980 USDC |
0.9210 USDC |
| 2024-06-01 |
0.9040 USDC |
188,121.2500 ENA |
0.8770 USDC |
0.8740 USDC |
0.8770 USDC |
0.9110 USDC |
| 2024-05-31 |
0.8846 USDC |
673,753.1000 ENA |
0.8730 USDC |
0.8500 USDC |
0.8670 USDC |
0.8870 USDC |
| 2024-05-30 |
0.8557 USDC |
974,049.5200 ENA |
0.8360 USDC |
0.8120 USDC |
0.8340 USDC |
0.8710 USDC |
| 2024-05-29 |
0.8654 USDC |
620,829.1800 ENA |
0.8930 USDC |
0.8340 USDC |
0.8400 USDC |
0.8360 USDC |
| 2024-05-28 |
0.8987 USDC |
1,099,084.7200 ENA |
0.9160 USDC |
0.8660 USDC |
0.8860 USDC |
0.8920 USDC |
| 2024-05-27 |
0.9171 USDC |
782,715.5600 ENA |
0.9240 USDC |
0.8930 USDC |
0.9130 USDC |
0.9240 USDC |
| 2024-05-26 |
0.9366 USDC |
454,108.0200 ENA |
0.9100 USDC |
0.9020 USDC |
0.9130 USDC |
0.9240 USDC |
| 2024-05-25 |
0.9203 USDC |
914,546.8300 ENA |
0.8510 USDC |
0.8470 USDC |
0.8540 USDC |
0.9180 USDC |
| 2024-05-24 |
0.9489 USDC |
2,122,906.9400 ENA |
0.8600 USDC |
0.8330 USDC |
0.8470 USDC |
0.8500 USDC |
| 2024-05-23 |
0.8609 USDC |
923,240.2200 ENA |
0.8530 USDC |
0.8150 USDC |
0.8430 USDC |
0.8710 USDC |
| 2024-05-22 |
0.8369 USDC |
1,072,313.6800 ENA |
0.8900 USDC |
0.8030 USDC |
0.8230 USDC |
0.8410 USDC |
| 2024-05-21 |
0.8596 USDC |
1,863,096.7200 ENA |
0.8300 USDC |
0.6500 USDC |
0.8470 USDC |
0.8690 USDC |
| 2024-05-20 |
0.7577 USDC |
1,134,472.3500 ENA |
0.7160 USDC |
0.6920 USDC |
0.7110 USDC |
0.8120 USDC |
| 2024-05-19 |
0.7127 USDC |
259,488.8900 ENA |
0.7540 USDC |
0.6980 USDC |
0.7080 USDC |
0.7110 USDC |
| 2024-05-18 |
0.7514 USDC |
566,548.6700 ENA |
0.7160 USDC |
0.7090 USDC |
0.7190 USDC |
0.7590 USDC |
| 2024-05-17 |
0.7079 USDC |
894,046.1500 ENA |
0.6720 USDC |
0.6690 USDC |
0.6840 USDC |
0.7280 USDC |
| 2024-05-16 |
0.7546 USDC |
518,344.4800 ENA |
0.7370 USDC |
0.6550 USDC |
0.6660 USDC |
0.6710 USDC |
| 2024-05-15 |
0.7075 USDC |
1,834,895.8000 ENA |
0.6960 USDC |
0.6200 USDC |
0.6910 USDC |
0.7300 USDC |
| 2024-05-14 |
0.7053 USDC |
3,221,358.3800 ENA |
0.7640 USDC |
0.6800 USDC |
0.6910 USDC |
0.6920 USDC |
| 2024-05-13 |
0.7999 USDC |
1,412,825.0600 ENA |
0.8300 USDC |
0.7540 USDC |
0.7660 USDC |
0.7660 USDC |
| 2024-05-12 |
0.8386 USDC |
491,228.2000 ENA |
0.8430 USDC |
0.8200 USDC |
0.8300 USDC |
0.8310 USDC |
| 2024-05-11 |
0.8543 USDC |
572,918.2100 ENA |
0.8470 USDC |
0.8390 USDC |
0.8450 USDC |
0.8400 USDC |
| 2024-05-10 |
0.8816 USDC |
1,044,129.1900 ENA |
0.8930 USDC |
0.8240 USDC |
0.8450 USDC |
0.8520 USDC |
| 2024-05-09 |
0.8771 USDC |
917,259.6200 ENA |
0.8710 USDC |
0.8510 USDC |
0.8650 USDC |
0.8930 USDC |
| 2024-05-08 |
0.9037 USDC |
1,135,308.9300 ENA |
0.9180 USDC |
0.8570 USDC |
0.8740 USDC |
0.8700 USDC |
| 2024-05-07 |
0.9236 USDC |
1,224,530.4700 ENA |
0.8940 USDC |
0.8560 USDC |
0.8760 USDC |
0.9110 USDC |
| 2024-05-06 |
0.8859 USDC |
1,017,590.3700 ENA |
0.8130 USDC |
0.8130 USDC |
0.8310 USDC |
0.9020 USDC |
| 2024-05-05 |
0.8121 USDC |
473,607.6600 ENA |
0.8290 USDC |
0.7960 USDC |
0.8000 USDC |
0.8130 USDC |
| 2024-05-04 |
0.8406 USDC |
863,370.8400 ENA |
0.8530 USDC |
0.8110 USDC |
0.8310 USDC |
0.8320 USDC |
| 2024-05-03 |
0.8360 USDC |
1,090,611.5500 ENA |
0.7960 USDC |
0.7840 USDC |
0.7930 USDC |
0.8520 USDC |
| 2024-05-02 |
0.8124 USDC |
654,953.0400 ENA |
0.8070 USDC |
0.7660 USDC |
0.7740 USDC |
0.8010 USDC |
| 2024-05-01 |
0.7875 USDC |
552,357.7700 ENA |
0.8130 USDC |
0.7390 USDC |
0.7680 USDC |
0.8000 USDC |
| 2024-04-30 |
0.8295 USDC |
746,496.2200 ENA |
0.9270 USDC |
0.7940 USDC |
0.8110 USDC |
0.8170 USDC |
| 2024-04-29 |
0.8540 USDC |
606,900.6100 ENA |
0.8490 USDC |
0.7760 USDC |
0.7910 USDC |
0.9260 USDC |
| 2024-04-28 |
0.8626 USDC |
425,636.8400 ENA |
0.8390 USDC |
0.8330 USDC |
0.8450 USDC |
0.8480 USDC |
| 2024-04-27 |
0.8196 USDC |
573,382.7400 ENA |
0.8240 USDC |
0.7720 USDC |
0.8080 USDC |
0.8340 USDC |
| 2024-04-26 |
0.8363 USDC |
416,827.8000 ENA |
0.8730 USDC |
0.8110 USDC |
0.8240 USDC |
0.8210 USDC |
| 2024-04-25 |
0.8679 USDC |
352,347.7400 ENA |
0.8710 USDC |
0.8340 USDC |
0.8510 USDC |
0.8740 USDC |
| 2024-04-24 |
0.9340 USDC |
712,853.8800 ENA |
0.9400 USDC |
0.8700 USDC |
0.8830 USDC |
0.8740 USDC |
| 2024-04-23 |
1.0097 USDC |
883,742.4100 ENA |
1.0490 USDC |
0.9360 USDC |
0.9510 USDC |
0.9390 USDC |
| 2024-04-22 |
1.0509 USDC |
515,794.9000 ENA |
1.0610 USDC |
1.0200 USDC |
1.0470 USDC |
1.0610 USDC |
| 2024-04-21 |
1.0684 USDC |
69,626.4700 ENA |
1.0780 USDC |
1.0250 USDC |
1.0420 USDC |
1.0490 USDC |
| 2024-04-20 |
1.0105 USDC |
95,919.6200 ENA |
0.9790 USDC |
0.9510 USDC |
0.9760 USDC |
1.0820 USDC |
| 2024-04-19 |
0.9564 USDC |
249,590.4000 ENA |
0.9080 USDC |
0.8220 USDC |
0.8750 USDC |
0.9460 USDC |
| 2024-04-18 |
0.8945 USDC |
178,210.5100 ENA |
0.9180 USDC |
0.8210 USDC |
0.8520 USDC |
0.9110 USDC |
| 2024-04-17 |
1.0026 USDC |
320,922.4500 ENA |
0.9850 USDC |
0.9100 USDC |
0.9400 USDC |
0.9200 USDC |