Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.5891 USDC |
26,411,763.6000 ENA |
0.5846 USDC |
0.5666 USDC |
0.5757 USDC |
0.5990 USDC |
| 2025-10-05 |
0.6077 USDC |
20,661,534.5800 ENA |
0.5895 USDC |
0.5815 USDC |
0.5868 USDC |
0.5843 USDC |
| 2025-10-04 |
0.5965 USDC |
11,367,537.7700 ENA |
0.6173 USDC |
0.5809 USDC |
0.5859 USDC |
0.5876 USDC |
| 2025-10-03 |
0.6156 USDC |
25,145,224.3100 ENA |
0.6316 USDC |
0.6035 USDC |
0.6106 USDC |
0.6190 USDC |
| 2025-10-02 |
0.6212 USDC |
35,565,150.1000 ENA |
0.5816 USDC |
0.5776 USDC |
0.5845 USDC |
0.6277 USDC |
| 2025-10-01 |
0.5804 USDC |
24,802,421.8700 ENA |
0.5591 USDC |
0.5563 USDC |
0.5612 USDC |
0.5776 USDC |
| 2025-09-30 |
0.5488 USDC |
22,159,639.6800 ENA |
0.5651 USDC |
0.5344 USDC |
0.5436 USDC |
0.5589 USDC |
| 2025-09-29 |
0.5730 USDC |
16,394,475.8900 ENA |
0.6002 USDC |
0.5563 USDC |
0.5625 USDC |
0.5630 USDC |
| 2025-09-28 |
0.5809 USDC |
10,767,324.4200 ENA |
0.5786 USDC |
0.5593 USDC |
0.5642 USDC |
0.5994 USDC |
| 2025-09-27 |
0.5828 USDC |
6,610,714.5500 ENA |
0.5982 USDC |
0.5720 USDC |
0.5764 USDC |
0.5833 USDC |
| 2025-09-26 |
0.5799 USDC |
18,248,067.6700 ENA |
0.5674 USDC |
0.5630 USDC |
0.5748 USDC |
0.5930 USDC |
| 2025-09-25 |
0.5742 USDC |
45,083,191.7200 ENA |
0.5946 USDC |
0.5499 USDC |
0.5657 USDC |
0.5674 USDC |
| 2025-09-24 |
0.6038 USDC |
17,717,912.4400 ENA |
0.6032 USDC |
0.5895 USDC |
0.6011 USDC |
0.5919 USDC |
| 2025-09-23 |
0.6072 USDC |
21,551,513.2200 ENA |
0.6003 USDC |
0.5806 USDC |
0.5907 USDC |
0.6049 USDC |
| 2025-09-22 |
0.6033 USDC |
35,716,775.6500 ENA |
0.6420 USDC |
0.5677 USDC |
0.5913 USDC |
0.5977 USDC |
| 2025-09-21 |
0.6579 USDC |
16,081,027.5300 ENA |
0.6661 USDC |
0.6398 USDC |
0.6476 USDC |
0.6438 USDC |
| 2025-09-20 |
0.6698 USDC |
8,845,280.5300 ENA |
0.6734 USDC |
0.6585 USDC |
0.6665 USDC |
0.6678 USDC |
| 2025-09-19 |
0.6749 USDC |
26,845,952.8300 ENA |
0.6989 USDC |
0.6549 USDC |
0.6645 USDC |
0.6666 USDC |
| 2025-09-18 |
0.7026 USDC |
23,998,080.5200 ENA |
0.7104 USDC |
0.6900 USDC |
0.7013 USDC |
0.7026 USDC |
| 2025-09-17 |
0.6936 USDC |
29,810,987.3200 ENA |
0.6984 USDC |
0.6713 USDC |
0.6815 USDC |
0.7156 USDC |
| 2025-09-16 |
0.7023 USDC |
19,310,866.5400 ENA |
0.7024 USDC |
0.6855 USDC |
0.6987 USDC |
0.7051 USDC |
| 2025-09-15 |
0.7336 USDC |
51,006,990.3200 ENA |
0.7430 USDC |
0.6937 USDC |
0.7032 USDC |
0.7026 USDC |
| 2025-09-14 |
0.7479 USDC |
17,142,683.3900 ENA |
0.7627 USDC |
0.7311 USDC |
0.7393 USDC |
0.7538 USDC |
| 2025-09-13 |
0.7660 USDC |
28,200,358.8600 ENA |
0.7794 USDC |
0.7499 USDC |
0.7643 USDC |
0.7608 USDC |
| 2025-09-12 |
0.7682 USDC |
27,155,255.2700 ENA |
0.7803 USDC |
0.7450 USDC |
0.7551 USDC |
0.7768 USDC |
| 2025-09-11 |
0.7724 USDC |
31,038,115.8000 ENA |
0.7790 USDC |
0.7484 USDC |
0.7618 USDC |
0.7733 USDC |
| 2025-09-10 |
0.8041 USDC |
41,606,014.2700 ENA |
0.8067 USDC |
0.7662 USDC |
0.7835 USDC |
0.7789 USDC |
| 2025-09-09 |
0.8162 USDC |
76,426,316.1000 ENA |
0.7818 USDC |
0.7738 USDC |
0.7844 USDC |
0.8142 USDC |
| 2025-09-08 |
0.7727 USDC |
55,067,224.1300 ENA |
0.7371 USDC |
0.7347 USDC |
0.7453 USDC |
0.7809 USDC |
| 2025-09-07 |
0.7402 USDC |
19,890,171.4600 ENA |
0.7379 USDC |
0.7292 USDC |
0.7357 USDC |
0.7381 USDC |
| 2025-09-06 |
0.7414 USDC |
36,103,703.4200 ENA |
0.7320 USDC |
0.7246 USDC |
0.7310 USDC |
0.7390 USDC |
| 2025-09-05 |
0.6880 USDC |
68,709,600.7400 ENA |
0.6470 USDC |
0.6442 USDC |
0.6546 USDC |
0.7341 USDC |
| 2025-09-04 |
0.6825 USDC |
29,563,082.4400 ENA |
0.7307 USDC |
0.6405 USDC |
0.6512 USDC |
0.6563 USDC |
| 2025-09-03 |
0.7173 USDC |
28,906,214.0700 ENA |
0.6878 USDC |
0.6754 USDC |
0.6860 USDC |
0.7251 USDC |
| 2025-09-02 |
0.6787 USDC |
35,867,499.7400 ENA |
0.6289 USDC |
0.6287 USDC |
0.6366 USDC |
0.6896 USDC |
| 2025-09-01 |
0.6321 USDC |
17,000,330.5200 ENA |
0.6397 USDC |
0.6075 USDC |
0.6175 USDC |
0.6189 USDC |
| 2025-08-31 |
0.6695 USDC |
15,894,384.4800 ENA |
0.6546 USDC |
0.6522 USDC |
0.6578 USDC |
0.6632 USDC |
| 2025-08-30 |
0.6623 USDC |
15,168,181.0800 ENA |
0.6417 USDC |
0.6241 USDC |
0.6378 USDC |
0.6529 USDC |
| 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 |