Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
0.6527 USDC |
32,595,990.3400 ENA |
0.6770 USDC |
0.6292 USDC |
0.6402 USDC |
0.6435 USDC |
| 2025-08-28 |
0.6522 USDC |
25,480,294.0900 ENA |
0.6098 USDC |
0.6042 USDC |
0.6163 USDC |
0.6650 USDC |
| 2025-08-27 |
0.6189 USDC |
32,795,973.1200 ENA |
0.6291 USDC |
0.6041 USDC |
0.6147 USDC |
0.6115 USDC |
| 2025-08-26 |
0.6301 USDC |
20,502,463.5700 ENA |
0.6219 USDC |
0.6173 USDC |
0.6280 USDC |
0.6306 USDC |
| 2025-08-25 |
0.6480 USDC |
32,467,113.3300 ENA |
0.6947 USDC |
0.6146 USDC |
0.6235 USDC |
0.6172 USDC |
| 2025-08-24 |
0.7043 USDC |
34,525,209.7300 ENA |
0.7397 USDC |
0.6816 USDC |
0.6987 USDC |
0.6966 USDC |
| 2025-08-23 |
0.7463 USDC |
31,895,687.3700 ENA |
0.7531 USDC |
0.7307 USDC |
0.7385 USDC |
0.7368 USDC |
| 2025-08-22 |
0.6955 USDC |
100,501,600.4000 ENA |
0.6289 USDC |
0.6219 USDC |
0.6367 USDC |
0.7353 USDC |
| 2025-08-21 |
0.6348 USDC |
22,834,023.8800 ENA |
0.6572 USDC |
0.6174 USDC |
0.6256 USDC |
0.6328 USDC |
| 2025-08-20 |
0.6478 USDC |
37,768,507.3800 ENA |
0.6362 USDC |
0.6190 USDC |
0.6408 USDC |
0.6580 USDC |
| 2025-08-19 |
0.6518 USDC |
45,554,580.5800 ENA |
0.6777 USDC |
0.6300 USDC |
0.6390 USDC |
0.6443 USDC |
| 2025-08-18 |
0.6830 USDC |
39,221,164.6100 ENA |
0.7095 USDC |
0.6672 USDC |
0.6760 USDC |
0.6870 USDC |
| 2025-08-17 |
0.7231 USDC |
34,091,571.0700 ENA |
0.7336 USDC |
0.7041 USDC |
0.7150 USDC |
0.7197 USDC |
| 2025-08-16 |
0.7226 USDC |
34,544,480.3000 ENA |
0.7198 USDC |
0.7059 USDC |
0.7148 USDC |
0.7294 USDC |
| 2025-08-15 |
0.7161 USDC |
68,892,036.9200 ENA |
0.7166 USDC |
0.6841 USDC |
0.6999 USDC |
0.7079 USDC |
| 2025-08-14 |
0.7330 USDC |
96,601,074.4600 ENA |
0.7769 USDC |
0.6782 USDC |
0.7163 USDC |
0.7145 USDC |
| 2025-08-13 |
0.7901 USDC |
66,785,096.7400 ENA |
0.8099 USDC |
0.7600 USDC |
0.7739 USDC |
0.7790 USDC |
| 2025-08-12 |
0.8046 USDC |
65,037,580.7400 ENA |
0.7949 USDC |
0.7536 USDC |
0.7702 USDC |
0.7989 USDC |
| 2025-08-11 |
0.8154 USDC |
82,894,945.6200 ENA |
0.7975 USDC |
0.7712 USDC |
0.7857 USDC |
0.7878 USDC |
| 2025-08-10 |
0.7661 USDC |
72,452,249.4100 ENA |
0.7368 USDC |
0.7170 USDC |
0.7481 USDC |
0.7951 USDC |
| 2025-08-09 |
0.7243 USDC |
78,624,996.5100 ENA |
0.6449 USDC |
0.6360 USDC |
0.6474 USDC |
0.7394 USDC |
| 2025-08-08 |
0.6356 USDC |
57,705,485.2900 ENA |
0.6373 USDC |
0.6113 USDC |
0.6181 USDC |
0.6471 USDC |
| 2025-08-07 |
0.6247 USDC |
65,064,047.0300 ENA |
0.6016 USDC |
0.5845 USDC |
0.6003 USDC |
0.6371 USDC |
| 2025-08-06 |
0.5819 USDC |
43,698,983.7200 ENA |
0.5799 USDC |
0.5565 USDC |
0.5629 USDC |
0.5962 USDC |
| 2025-08-05 |
0.5853 USDC |
60,818,546.3400 ENA |
0.6040 USDC |
0.5657 USDC |
0.5810 USDC |
0.5786 USDC |
| 2025-08-04 |
0.6141 USDC |
75,732,271.6200 ENA |
0.5939 USDC |
0.5898 USDC |
0.6046 USDC |
0.6082 USDC |
| 2025-08-03 |
0.5649 USDC |
65,977,552.7300 ENA |
0.5216 USDC |
0.5106 USDC |
0.5288 USDC |
0.5982 USDC |
| 2025-08-02 |
0.5481 USDC |
54,556,825.2900 ENA |
0.5792 USDC |
0.5150 USDC |
0.5247 USDC |
0.5223 USDC |
| 2025-08-01 |
0.5882 USDC |
132,372,544.4400 ENA |
0.5695 USDC |
0.5546 USDC |
0.5811 USDC |
0.5793 USDC |
| 2025-07-31 |
0.6183 USDC |
109,641,607.2600 ENA |
0.6082 USDC |
0.5600 USDC |
0.5785 USDC |
0.5718 USDC |
| 2025-07-30 |
0.5742 USDC |
83,900,098.9500 ENA |
0.5710 USDC |
0.5333 USDC |
0.5647 USDC |
0.5910 USDC |
| 2025-07-29 |
0.5951 USDC |
66,511,332.3400 ENA |
0.6334 USDC |
0.5000 USDC |
0.5707 USDC |
0.5708 USDC |
| 2025-07-28 |
0.6670 USDC |
78,928,887.9000 ENA |
0.6703 USDC |
0.6248 USDC |
0.6403 USDC |
0.6334 USDC |
| 2025-07-27 |
0.6432 USDC |
87,913,352.4500 ENA |
0.6187 USDC |
0.6057 USDC |
0.6124 USDC |
0.6799 USDC |
| 2025-07-26 |
0.5881 USDC |
80,290,075.4300 ENA |
0.6019 USDC |
0.5548 USDC |
0.5659 USDC |
0.6072 USDC |
| 2025-07-25 |
0.5472 USDC |
175,424,842.1800 ENA |
0.4723 USDC |
0.4655 USDC |
0.4788 USDC |
0.6223 USDC |
| 2025-07-24 |
0.4754 USDC |
82,366,843.9800 ENA |
0.4606 USDC |
0.4244 USDC |
0.4489 USDC |
0.4760 USDC |
| 2025-07-23 |
0.4658 USDC |
58,976,188.8400 ENA |
0.5086 USDC |
0.4402 USDC |
0.4554 USDC |
0.4579 USDC |
| 2025-07-22 |
0.5031 USDC |
78,624,216.6700 ENA |
0.5175 USDC |
0.4674 USDC |
0.4948 USDC |
0.5001 USDC |
| 2025-07-21 |
0.5316 USDC |
169,967,214.3000 ENA |
0.4919 USDC |
0.4855 USDC |
0.4967 USDC |
0.5078 USDC |
| 2025-07-20 |
0.4813 USDC |
110,572,242.2500 ENA |
0.4343 USDC |
0.4277 USDC |
0.4367 USDC |
0.4952 USDC |
| 2025-07-19 |
0.4120 USDC |
46,419,125.2500 ENA |
0.3905 USDC |
0.3799 USDC |
0.3936 USDC |
0.4334 USDC |
| 2025-07-18 |
0.3979 USDC |
60,285,467.0800 ENA |
0.3789 USDC |
0.3745 USDC |
0.3880 USDC |
0.3877 USDC |
| 2025-07-17 |
0.3757 USDC |
58,658,247.0500 ENA |
0.3719 USDC |
0.3594 USDC |
0.3649 USDC |
0.3855 USDC |
| 2025-07-16 |
0.3647 USDC |
49,217,771.0700 ENA |
0.3612 USDC |
0.3440 USDC |
0.3523 USDC |
0.3713 USDC |
| 2025-07-15 |
0.3407 USDC |
47,207,987.0200 ENA |
0.3372 USDC |
0.3209 USDC |
0.3284 USDC |
0.3525 USDC |
| 2025-07-14 |
0.3490 USDC |
42,428,043.5300 ENA |
0.3431 USDC |
0.3292 USDC |
0.3362 USDC |
0.3355 USDC |
| 2025-07-13 |
0.3398 USDC |
34,075,866.6700 ENA |
0.3228 USDC |
0.3197 USDC |
0.3241 USDC |
0.3408 USDC |
| 2025-07-12 |
0.3279 USDC |
30,149,068.7200 ENA |
0.3380 USDC |
0.3122 USDC |
0.3209 USDC |
0.3216 USDC |
| 2025-07-11 |
0.3554 USDC |
78,441,164.9800 ENA |
0.3177 USDC |
0.3093 USDC |
0.3183 USDC |
0.3473 USDC |