Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-28 |
0.7024 USDC |
5,292,805.4600 ENA |
0.7527 USDC |
0.6534 USDC |
0.6656 USDC |
0.6620 USDC |
| 2025-01-27 |
0.7371 USDC |
8,408,809.0100 ENA |
0.7757 USDC |
0.7006 USDC |
0.7219 USDC |
0.7495 USDC |
| 2025-01-26 |
0.8361 USDC |
2,922,407.0400 ENA |
0.8565 USDC |
0.8023 USDC |
0.8155 USDC |
0.8051 USDC |
| 2025-01-25 |
0.8530 USDC |
2,767,030.6100 ENA |
0.8451 USDC |
0.8259 USDC |
0.8398 USDC |
0.8684 USDC |
| 2025-01-24 |
0.8867 USDC |
5,396,265.0500 ENA |
0.8497 USDC |
0.8094 USDC |
0.8217 USDC |
0.8483 USDC |
| 2025-01-23 |
0.8367 USDC |
4,226,659.0500 ENA |
0.8548 USDC |
0.8022 USDC |
0.8261 USDC |
0.8288 USDC |
| 2025-01-22 |
0.9066 USDC |
3,316,520.4700 ENA |
0.9346 USDC |
0.8402 USDC |
0.8625 USDC |
0.8538 USDC |
| 2025-01-21 |
0.8978 USDC |
6,536,845.3400 ENA |
0.8786 USDC |
0.8310 USDC |
0.8500 USDC |
0.9453 USDC |
| 2025-01-20 |
0.9030 USDC |
13,865,151.9000 ENA |
0.8451 USDC |
0.7972 USDC |
0.8292 USDC |
0.9014 USDC |
| 2025-01-19 |
0.8866 USDC |
12,826,195.6400 ENA |
0.8828 USDC |
0.8121 USDC |
0.8427 USDC |
0.8449 USDC |
| 2025-01-18 |
0.9002 USDC |
7,493,022.1600 ENA |
0.9645 USDC |
0.8472 USDC |
0.8655 USDC |
0.8800 USDC |
| 2025-01-17 |
0.9553 USDC |
5,056,331.6700 ENA |
0.9129 USDC |
0.9116 USDC |
0.9309 USDC |
0.9701 USDC |
| 2025-01-16 |
0.9147 USDC |
6,138,677.5700 ENA |
0.9433 USDC |
0.8728 USDC |
0.8933 USDC |
0.9014 USDC |
| 2025-01-15 |
0.8548 USDC |
6,962,921.0700 ENA |
0.8308 USDC |
0.7746 USDC |
0.7860 USDC |
0.9185 USDC |
| 2025-01-14 |
0.8243 USDC |
5,327,939.6600 ENA |
0.8004 USDC |
0.7873 USDC |
0.8068 USDC |
0.8481 USDC |
| 2025-01-13 |
0.7970 USDC |
10,521,268.1600 ENA |
0.8772 USDC |
0.7234 USDC |
0.7703 USDC |
0.8046 USDC |
| 2025-01-12 |
0.8946 USDC |
2,676,235.8300 ENA |
0.9104 USDC |
0.8659 USDC |
0.8769 USDC |
0.8769 USDC |
| 2025-01-11 |
0.9020 USDC |
2,974,270.7500 ENA |
0.9122 USDC |
0.8741 USDC |
0.8882 USDC |
0.9178 USDC |
| 2025-01-10 |
0.9286 USDC |
5,305,054.3000 ENA |
0.9055 USDC |
0.8722 USDC |
0.9081 USDC |
0.9176 USDC |
| 2025-01-09 |
0.9222 USDC |
7,184,967.1500 ENA |
0.9766 USDC |
0.8610 USDC |
0.8942 USDC |
0.9044 USDC |
| 2025-01-08 |
0.9634 USDC |
9,504,084.8400 ENA |
1.0363 USDC |
0.9004 USDC |
0.9598 USDC |
0.9730 USDC |
| 2025-01-07 |
1.1260 USDC |
4,400,439.4800 ENA |
1.1722 USDC |
1.0382 USDC |
1.0410 USDC |
1.0409 USDC |