Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
0.3255 USDC |
18,291,332.3800 ENA |
0.3423 USDC |
0.3052 USDC |
0.3095 USDC |
0.3062 USDC |
| 2025-04-12 |
0.3269 USDC |
17,252,706.4300 ENA |
0.3156 USDC |
0.3056 USDC |
0.3105 USDC |
0.3468 USDC |
| 2025-04-11 |
0.3154 USDC |
18,562,182.4800 ENA |
0.3023 USDC |
0.2984 USDC |
0.3050 USDC |
0.3152 USDC |
| 2025-04-10 |
0.3037 USDC |
28,358,294.9200 ENA |
0.3165 USDC |
0.2931 USDC |
0.2989 USDC |
0.3036 USDC |
| 2025-04-09 |
0.2977 USDC |
36,575,763.2000 ENA |
0.2753 USDC |
0.2625 USDC |
0.2722 USDC |
0.3204 USDC |
| 2025-04-08 |
0.2898 USDC |
14,126,976.9600 ENA |
0.2922 USDC |
0.2730 USDC |
0.2758 USDC |
0.2749 USDC |
| 2025-04-07 |
0.2804 USDC |
35,726,995.6400 ENA |
0.2762 USDC |
0.2495 USDC |
0.2722 USDC |
0.2959 USDC |
| 2025-04-06 |
0.2901 USDC |
12,661,919.0300 ENA |
0.3200 USDC |
0.2709 USDC |
0.2768 USDC |
0.2752 USDC |
| 2025-04-05 |
0.3231 USDC |
9,518,796.2000 ENA |
0.3186 USDC |
0.3153 USDC |
0.3187 USDC |
0.3196 USDC |
| 2025-04-04 |
0.3061 USDC |
18,427,188.4800 ENA |
0.3146 USDC |
0.2908 USDC |
0.2996 USDC |
0.3161 USDC |
| 2025-04-03 |
0.3159 USDC |
21,623,433.0400 ENA |
0.3309 USDC |
0.2996 USDC |
0.3081 USDC |
0.3168 USDC |
| 2025-04-02 |
0.3619 USDC |
25,841,061.3000 ENA |
0.3690 USDC |
0.3382 USDC |
0.3547 USDC |
0.3405 USDC |
| 2025-04-01 |
0.3597 USDC |
21,521,990.9700 ENA |
0.3437 USDC |
0.3422 USDC |
0.3464 USDC |
0.3716 USDC |
| 2025-03-31 |
0.3539 USDC |
11,489,220.4800 ENA |
0.3699 USDC |
0.3422 USDC |
0.3498 USDC |
0.3439 USDC |
| 2025-03-30 |
0.3672 USDC |
6,065,002.2400 ENA |
0.3640 USDC |
0.3580 USDC |
0.3616 USDC |
0.3727 USDC |
| 2025-03-29 |
0.3767 USDC |
5,802,603.5100 ENA |
0.3853 USDC |
0.3643 USDC |
0.3673 USDC |
0.3666 USDC |
| 2025-03-28 |
0.3951 USDC |
10,233,183.8200 ENA |
0.4296 USDC |
0.3816 USDC |
0.3866 USDC |
0.3865 USDC |
| 2025-03-27 |
0.4298 USDC |
9,920,099.1800 ENA |
0.4092 USDC |
0.4064 USDC |
0.4221 USDC |
0.4342 USDC |
| 2025-03-26 |
0.4210 USDC |
12,574,397.2900 ENA |
0.4247 USDC |
0.4018 USDC |
0.4098 USDC |
0.4082 USDC |
| 2025-03-25 |
0.4211 USDC |
14,731,227.5300 ENA |
0.4087 USDC |
0.3943 USDC |
0.3983 USDC |
0.4208 USDC |
| 2025-03-24 |
0.3948 USDC |
14,907,702.5500 ENA |
0.3705 USDC |
0.3676 USDC |
0.3778 USDC |
0.4068 USDC |
| 2025-03-23 |
0.3660 USDC |
5,176,031.5900 ENA |
0.3553 USDC |
0.3533 USDC |
0.3571 USDC |
0.3685 USDC |
| 2025-03-22 |
0.3565 USDC |
5,824,856.3500 ENA |
0.3503 USDC |
0.3495 USDC |
0.3538 USDC |
0.3574 USDC |
| 2025-03-21 |
0.3660 USDC |
9,109,520.4700 ENA |
0.3834 USDC |
0.3485 USDC |
0.3523 USDC |
0.3498 USDC |
| 2025-03-20 |
0.3858 USDC |
9,687,361.4200 ENA |
0.3935 USDC |
0.3737 USDC |
0.3810 USDC |
0.3830 USDC |
| 2025-03-19 |
0.3845 USDC |
14,703,536.8700 ENA |
0.3680 USDC |
0.3646 USDC |
0.3678 USDC |
0.3963 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 |