Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
1.2202 USDC |
4,180,085.4600 ENA |
1.2613 USDC |
1.1630 USDC |
1.1793 USDC |
1.1762 USDC |
| 2025-01-05 |
1.2495 USDC |
3,167,410.9800 ENA |
1.2330 USDC |
1.1887 USDC |
1.2099 USDC |
1.2555 USDC |
| 2025-01-04 |
1.2382 USDC |
4,566,551.1800 ENA |
1.2138 USDC |
1.1743 USDC |
1.1930 USDC |
1.2419 USDC |
| 2025-01-03 |
1.1678 USDC |
6,155,698.1400 ENA |
1.0318 USDC |
1.0200 USDC |
1.0308 USDC |
1.2335 USDC |
| 2025-01-02 |
1.0256 USDC |
3,568,857.9100 ENA |
0.9620 USDC |
0.9584 USDC |
0.9766 USDC |
1.0321 USDC |
| 2025-01-01 |
0.9275 USDC |
1,643,611.8200 ENA |
0.9067 USDC |
0.8928 USDC |
0.9061 USDC |
0.9626 USDC |
| 2024-12-31 |
0.9338 USDC |
2,351,382.0200 ENA |
0.9513 USDC |
0.9045 USDC |
0.9129 USDC |
0.9089 USDC |
| 2024-12-30 |
0.9800 USDC |
3,263,106.2300 ENA |
0.9421 USDC |
0.9328 USDC |
0.9552 USDC |
0.9789 USDC |
| 2024-12-29 |
0.9456 USDC |
2,137,268.4700 ENA |
0.9475 USDC |
0.9129 USDC |
0.9229 USDC |
0.9163 USDC |
| 2024-12-28 |
0.9168 USDC |
1,368,668.3400 ENA |
0.9078 USDC |
0.8819 USDC |
0.8980 USDC |
0.9457 USDC |
| 2024-12-27 |
0.9452 USDC |
2,542,415.3000 ENA |
0.9270 USDC |
0.8966 USDC |
0.9146 USDC |
0.9081 USDC |
| 2024-12-26 |
0.9606 USDC |
1,518,708.4100 ENA |
1.0262 USDC |
0.9138 USDC |
0.9275 USDC |
0.9291 USDC |
| 2024-12-25 |
1.0288 USDC |
1,323,407.9600 ENA |
1.0537 USDC |
1.0000 USDC |
1.0144 USDC |
1.0232 USDC |
| 2024-12-24 |
1.0532 USDC |
1,761,466.3500 ENA |
1.0803 USDC |
1.0125 USDC |
1.0240 USDC |
1.0451 USDC |
| 2024-12-23 |
1.0289 USDC |
2,805,364.0700 ENA |
1.0282 USDC |
0.9906 USDC |
1.0151 USDC |
1.0257 USDC |
| 2024-12-22 |
1.0410 USDC |
3,841,342.9400 ENA |
1.0083 USDC |
0.9904 USDC |
1.0130 USDC |
1.0278 USDC |
| 2024-12-21 |
1.1156 USDC |
4,291,587.9700 ENA |
1.1797 USDC |
0.9939 USDC |
1.0099 USDC |
0.9939 USDC |
| 2024-12-20 |
0.9894 USDC |
11,929,025.3200 ENA |
0.9549 USDC |
0.8462 USDC |
0.8910 USDC |
1.1622 USDC |
| 2024-12-19 |
1.0613 USDC |
8,320,186.8800 ENA |
1.0763 USDC |
0.9276 USDC |
0.9765 USDC |
0.9547 USDC |
| 2024-12-18 |
1.0903 USDC |
4,587,509.0700 ENA |
1.1135 USDC |
1.0100 USDC |
1.0638 USDC |
1.1266 USDC |
| 2024-12-17 |
1.1512 USDC |
2,961,944.5900 ENA |
1.1844 USDC |
1.1020 USDC |
1.1309 USDC |
1.1121 USDC |
| 2024-12-16 |
1.2193 USDC |
3,763,001.0600 ENA |
1.2517 USDC |
1.1616 USDC |
1.1856 USDC |
1.1825 USDC |
| 2024-12-15 |
1.1661 USDC |
7,150,974.4100 ENA |
1.1309 USDC |
1.1100 USDC |
1.1340 USDC |
1.2429 USDC |
| 2024-12-14 |
1.0525 USDC |
2,471,748.7500 ENA |
0.9949 USDC |
0.9443 USDC |
0.9718 USDC |
1.1485 USDC |
| 2024-12-13 |
1.0194 USDC |
1,722,026.1200 ENA |
1.0400 USDC |
0.9740 USDC |
0.9875 USDC |
0.9875 USDC |
| 2024-12-12 |
1.0905 USDC |
2,357,939.2100 ENA |
1.0476 USDC |
1.0326 USDC |
1.0456 USDC |
1.0327 USDC |
| 2024-12-11 |
0.9675 USDC |
2,046,612.4000 ENA |
0.9017 USDC |
0.8584 USDC |
0.8967 USDC |
1.0214 USDC |
| 2024-12-10 |
0.9469 USDC |
3,893,039.1800 ENA |
1.0042 USDC |
0.8555 USDC |
0.9009 USDC |
0.9154 USDC |
| 2024-12-09 |
0.9651 USDC |
4,486,791.8300 ENA |
1.0288 USDC |
0.8140 USDC |
0.9576 USDC |
0.9189 USDC |
| 2024-12-08 |
1.0164 USDC |
2,039,991.0400 ENA |
1.0507 USDC |
0.9896 USDC |
1.0088 USDC |
1.0180 USDC |
| 2024-12-07 |
1.0799 USDC |
2,326,377.7300 ENA |
1.0490 USDC |
1.0280 USDC |
1.0409 USDC |
1.0507 USDC |
| 2024-12-06 |
1.0297 USDC |
3,657,011.4000 ENA |
0.9625 USDC |
0.9538 USDC |
1.0152 USDC |
1.0579 USDC |
| 2024-12-05 |
0.9411 USDC |
4,367,121.2300 ENA |
0.9080 USDC |
0.8557 USDC |
0.8840 USDC |
0.9636 USDC |
| 2024-12-04 |
0.8993 USDC |
4,045,956.9900 ENA |
0.8089 USDC |
0.8010 USDC |
0.8196 USDC |
0.9240 USDC |
| 2024-12-03 |
0.8261 USDC |
4,140,542.4600 ENA |
0.8380 USDC |
0.7570 USDC |
0.8034 USDC |
0.8182 USDC |
| 2024-12-02 |
0.8382 USDC |
4,389,765.7100 ENA |
0.8245 USDC |
0.7839 USDC |
0.8127 USDC |
0.8060 USDC |
| 2024-12-01 |
0.8372 USDC |
2,407,677.5900 ENA |
0.8422 USDC |
0.8063 USDC |
0.8201 USDC |
0.8236 USDC |
| 2024-11-30 |
0.8039 USDC |
3,128,879.6100 ENA |
0.7891 USDC |
0.7712 USDC |
0.7793 USDC |
0.8541 USDC |
| 2024-11-29 |
0.7443 USDC |
3,066,228.6700 ENA |
0.7075 USDC |
0.6872 USDC |
0.7017 USDC |
0.7904 USDC |
| 2024-11-28 |
0.7203 USDC |
3,648,490.8500 ENA |
0.7090 USDC |
0.6835 USDC |
0.6944 USDC |
0.6996 USDC |
| 2024-11-27 |
0.6834 USDC |
3,303,709.0300 ENA |
0.6006 USDC |
0.5914 USDC |
0.6139 USDC |
0.7057 USDC |
| 2024-11-26 |
0.5925 USDC |
1,551,609.3200 ENA |
0.6314 USDC |
0.5578 USDC |
0.5796 USDC |
0.5967 USDC |
| 2024-11-25 |
0.6584 USDC |
1,538,843.5200 ENA |
0.6794 USDC |
0.6107 USDC |
0.6283 USDC |
0.6337 USDC |
| 2024-11-24 |
0.6289 USDC |
1,941,263.7700 ENA |
0.6684 USDC |
0.5833 USDC |
0.6120 USDC |
0.6475 USDC |
| 2024-11-23 |
0.6526 USDC |
2,663,680.5600 ENA |
0.5953 USDC |
0.5900 USDC |
0.6112 USDC |
0.6676 USDC |
| 2024-11-22 |
0.6041 USDC |
1,992,262.5200 ENA |
0.5907 USDC |
0.5741 USDC |
0.5920 USDC |
0.5976 USDC |
| 2024-11-21 |
0.5589 USDC |
2,326,748.8100 ENA |
0.5151 USDC |
0.4960 USDC |
0.5186 USDC |
0.5809 USDC |
| 2024-11-20 |
0.5241 USDC |
1,838,813.6100 ENA |
0.5344 USDC |
0.5009 USDC |
0.5149 USDC |
0.5208 USDC |
| 2024-11-19 |
0.5525 USDC |
1,135,845.5600 ENA |
0.5785 USDC |
0.5294 USDC |
0.5322 USDC |
0.5322 USDC |
| 2024-11-18 |
0.5868 USDC |
2,260,227.2100 ENA |
0.5530 USDC |
0.5470 USDC |
0.5636 USDC |
0.5792 USDC |