Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
0.3966 USDC |
121,943.0100 ENA |
0.3960 USDC |
0.3890 USDC |
0.3910 USDC |
0.3890 USDC |
| 2024-07-12 |
0.3902 USDC |
1,703,533.4800 ENA |
0.3950 USDC |
0.3750 USDC |
0.3800 USDC |
0.3940 USDC |
| 2024-07-11 |
0.4123 USDC |
1,660,733.3500 ENA |
0.4140 USDC |
0.3940 USDC |
0.3980 USDC |
0.3960 USDC |
| 2024-07-10 |
0.4206 USDC |
329,371.0300 ENA |
0.4220 USDC |
0.4070 USDC |
0.4100 USDC |
0.4100 USDC |
| 2024-07-09 |
0.4090 USDC |
467,381.2200 ENA |
0.4020 USDC |
0.3970 USDC |
0.4020 USDC |
0.4140 USDC |
| 2024-07-08 |
0.3903 USDC |
652,383.1500 ENA |
0.3790 USDC |
0.3500 USDC |
0.3580 USDC |
0.4020 USDC |
| 2024-07-07 |
0.4048 USDC |
738,678.8900 ENA |
0.4100 USDC |
0.3790 USDC |
0.3850 USDC |
0.3790 USDC |
| 2024-07-06 |
0.3907 USDC |
407,431.1800 ENA |
0.3780 USDC |
0.3680 USDC |
0.3710 USDC |
0.4130 USDC |
| 2024-07-05 |
0.3690 USDC |
891,043.6100 ENA |
0.4010 USDC |
0.3450 USDC |
0.3650 USDC |
0.3820 USDC |
| 2024-07-04 |
0.4381 USDC |
609,367.2000 ENA |
0.4600 USDC |
0.4040 USDC |
0.4200 USDC |
0.4040 USDC |
| 2024-07-03 |
0.4709 USDC |
708,415.6100 ENA |
0.5130 USDC |
0.4530 USDC |
0.4590 USDC |
0.4580 USDC |
| 2024-07-02 |
0.5051 USDC |
296,573.1400 ENA |
0.5050 USDC |
0.4960 USDC |
0.4990 USDC |
0.5100 USDC |
| 2024-07-01 |
0.5254 USDC |
275,095.7000 ENA |
0.5320 USDC |
0.5030 USDC |
0.5100 USDC |
0.5040 USDC |
| 2024-06-30 |
0.5092 USDC |
171,613.0200 ENA |
0.4860 USDC |
0.4830 USDC |
0.4890 USDC |
0.5310 USDC |
| 2024-06-29 |
0.5142 USDC |
137,526.5200 ENA |
0.5110 USDC |
0.4870 USDC |
0.4890 USDC |
0.4870 USDC |
| 2024-06-28 |
0.5450 USDC |
228,582.8300 ENA |
0.5610 USDC |
0.5070 USDC |
0.5130 USDC |
0.5130 USDC |
| 2024-06-27 |
0.5669 USDC |
190,167.1600 ENA |
0.5550 USDC |
0.5430 USDC |
0.5450 USDC |
0.5620 USDC |
| 2024-06-26 |
0.5648 USDC |
302,781.9700 ENA |
0.5720 USDC |
0.5430 USDC |
0.5520 USDC |
0.5590 USDC |
| 2024-06-25 |
0.5640 USDC |
175,650.1400 ENA |
0.5580 USDC |
0.5480 USDC |
0.5550 USDC |
0.5720 USDC |
| 2024-06-24 |
0.5496 USDC |
248,250.0600 ENA |
0.5700 USDC |
0.5140 USDC |
0.5480 USDC |
0.5590 USDC |
| 2024-06-23 |
0.5778 USDC |
202,903.5100 ENA |
0.6000 USDC |
0.5600 USDC |
0.5660 USDC |
0.5630 USDC |
| 2024-06-22 |
0.5933 USDC |
136,720.6900 ENA |
0.5970 USDC |
0.5840 USDC |
0.5890 USDC |
0.6030 USDC |
| 2024-06-21 |
0.6105 USDC |
159,866.3700 ENA |
0.6070 USDC |
0.5960 USDC |
0.6020 USDC |
0.6000 USDC |
| 2024-06-20 |
0.6321 USDC |
238,130.1400 ENA |
0.6330 USDC |
0.6000 USDC |
0.6190 USDC |
0.6170 USDC |
| 2024-06-19 |
0.6500 USDC |
350,516.7500 ENA |
0.6300 USDC |
0.6220 USDC |
0.6320 USDC |
0.6320 USDC |
| 2024-06-18 |
0.6047 USDC |
487,195.8100 ENA |
0.6730 USDC |
0.5530 USDC |
0.5960 USDC |
0.6280 USDC |
| 2024-06-17 |
0.7261 USDC |
365,453.1200 ENA |
0.7650 USDC |
0.6680 USDC |
0.6840 USDC |
0.6750 USDC |
| 2024-06-16 |
0.7496 USDC |
90,357.4900 ENA |
0.7450 USDC |
0.7240 USDC |
0.7310 USDC |
0.7690 USDC |
| 2024-06-15 |
0.7263 USDC |
101,923.6900 ENA |
0.7080 USDC |
0.6950 USDC |
0.7010 USDC |
0.7450 USDC |
| 2024-06-14 |
0.7066 USDC |
234,568.3800 ENA |
0.6980 USDC |
0.6600 USDC |
0.6790 USDC |
0.7130 USDC |
| 2024-06-13 |
0.7003 USDC |
293,178.1400 ENA |
0.7290 USDC |
0.6750 USDC |
0.6940 USDC |
0.6980 USDC |
| 2024-06-12 |
0.7381 USDC |
678,728.3400 ENA |
0.7100 USDC |
0.6840 USDC |
0.7110 USDC |
0.7340 USDC |
| 2024-06-11 |
0.7264 USDC |
354,491.6900 ENA |
0.7710 USDC |
0.7010 USDC |
0.7120 USDC |
0.7060 USDC |
| 2024-06-10 |
0.8012 USDC |
248,862.2000 ENA |
0.8240 USDC |
0.7680 USDC |
0.7750 USDC |
0.7750 USDC |
| 2024-06-09 |
0.8256 USDC |
157,165.9800 ENA |
0.8300 USDC |
0.8120 USDC |
0.8190 USDC |
0.8280 USDC |
| 2024-06-08 |
0.8416 USDC |
362,675.2400 ENA |
0.8840 USDC |
0.8150 USDC |
0.8280 USDC |
0.8310 USDC |
| 2024-06-07 |
0.9177 USDC |
267,308.7200 ENA |
0.9460 USDC |
0.8000 USDC |
0.8880 USDC |
0.8860 USDC |
| 2024-06-06 |
0.9775 USDC |
395,529.5700 ENA |
0.9810 USDC |
0.9400 USDC |
0.9530 USDC |
0.9530 USDC |
| 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 |