Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-10 |
0.2984 USDC |
38,510,407.4400 ENA |
0.2876 USDC |
0.2850 USDC |
0.2884 USDC |
0.3158 USDC |
| 2025-07-09 |
0.2752 USDC |
29,450,772.0800 ENA |
0.2658 USDC |
0.2612 USDC |
0.2631 USDC |
0.2885 USDC |
| 2025-07-08 |
0.2581 USDC |
15,109,832.8600 ENA |
0.2562 USDC |
0.2518 USDC |
0.2540 USDC |
0.2645 USDC |
| 2025-07-07 |
0.2609 USDC |
14,124,756.4600 ENA |
0.2619 USDC |
0.2533 USDC |
0.2557 USDC |
0.2556 USDC |
| 2025-07-06 |
0.2581 USDC |
7,147,455.7800 ENA |
0.2552 USDC |
0.2532 USDC |
0.2545 USDC |
0.2611 USDC |
| 2025-07-05 |
0.2536 USDC |
6,200,253.0800 ENA |
0.2533 USDC |
0.2491 USDC |
0.2529 USDC |
0.2522 USDC |
| 2025-07-04 |
0.2614 USDC |
16,264,221.1900 ENA |
0.2761 USDC |
0.2479 USDC |
0.2502 USDC |
0.2556 USDC |
| 2025-07-03 |
0.2796 USDC |
23,175,698.0200 ENA |
0.2762 USDC |
0.2698 USDC |
0.2734 USDC |
0.2766 USDC |
| 2025-07-02 |
0.2687 USDC |
22,781,373.8000 ENA |
0.2526 USDC |
0.2492 USDC |
0.2533 USDC |
0.2766 USDC |
| 2025-07-01 |
0.2594 USDC |
14,640,795.0600 ENA |
0.2666 USDC |
0.2507 USDC |
0.2519 USDC |
0.2517 USDC |
| 2025-06-30 |
0.2696 USDC |
19,926,101.8100 ENA |
0.2786 USDC |
0.2623 USDC |
0.2659 USDC |
0.2686 USDC |
| 2025-06-29 |
0.2656 USDC |
7,302,234.9400 ENA |
0.2653 USDC |
0.2607 USDC |
0.2620 USDC |
0.2674 USDC |