Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.3926 USDC |
59,734,297.9200 ENA |
0.3780 USDC |
0.3674 USDC |
0.3803 USDC |
0.3945 USDC |
| 2025-05-20 |
0.3757 USDC |
48,443,281.6500 ENA |
0.3699 USDC |
0.3582 USDC |
0.3692 USDC |
0.3746 USDC |
| 2025-05-19 |
0.3608 USDC |
48,634,702.4400 ENA |
0.3907 USDC |
0.3425 USDC |
0.3525 USDC |
0.3631 USDC |
| 2025-05-18 |
0.3800 USDC |
41,684,654.2200 ENA |
0.3501 USDC |
0.3474 USDC |
0.3530 USDC |
0.3827 USDC |
| 2025-05-17 |
0.3668 USDC |
30,082,416.3500 ENA |
0.3790 USDC |
0.3465 USDC |
0.3501 USDC |
0.3499 USDC |
| 2025-05-16 |
0.3804 USDC |
39,687,494.2300 ENA |
0.3672 USDC |
0.3640 USDC |
0.3729 USDC |
0.3831 USDC |
| 2025-05-15 |
0.3806 USDC |
50,748,219.0700 ENA |
0.4081 USDC |
0.3629 USDC |
0.3717 USDC |
0.3709 USDC |
| 2025-05-14 |
0.4255 USDC |
49,078,007.3000 ENA |
0.4546 USDC |
0.3998 USDC |
0.4076 USDC |
0.4126 USDC |
| 2025-05-13 |
0.4134 USDC |
76,893,279.2500 ENA |
0.3871 USDC |
0.3575 USDC |
0.3682 USDC |
0.4522 USDC |
| 2025-05-12 |
0.4083 USDC |
71,187,894.4700 ENA |
0.4085 USDC |
0.3700 USDC |
0.3843 USDC |
0.3869 USDC |
| 2025-05-11 |
0.4090 USDC |
52,306,282.0800 ENA |
0.4188 USDC |
0.3877 USDC |
0.3974 USDC |
0.4018 USDC |
| 2025-05-10 |
0.3861 USDC |
46,846,063.9700 ENA |
0.3680 USDC |
0.3572 USDC |
0.3723 USDC |
0.4192 USDC |
| 2025-05-09 |
0.3708 USDC |
123,198,676.7200 ENA |
0.3406 USDC |
0.3334 USDC |
0.3390 USDC |
0.3698 USDC |
| 2025-05-08 |
0.3147 USDC |
62,754,585.1900 ENA |
0.2676 USDC |
0.2673 USDC |
0.2723 USDC |
0.3393 USDC |
| 2025-05-07 |
0.2687 USDC |
18,780,153.8700 ENA |
0.2699 USDC |
0.2616 USDC |
0.2656 USDC |
0.2671 USDC |
| 2025-05-06 |
0.2630 USDC |
22,975,504.3000 ENA |
0.2621 USDC |
0.2564 USDC |
0.2604 USDC |
0.2667 USDC |
| 2025-05-05 |
0.2808 USDC |
20,937,400.5800 ENA |
0.2861 USDC |
0.2603 USDC |
0.2719 USDC |
0.2607 USDC |
| 2025-05-04 |
0.2902 USDC |
12,760,352.2800 ENA |
0.2917 USDC |
0.2853 USDC |
0.2891 USDC |
0.2876 USDC |
| 2025-05-03 |
0.2976 USDC |
11,798,503.7300 ENA |
0.3075 USDC |
0.2877 USDC |
0.2945 USDC |
0.2938 USDC |
| 2025-05-02 |
0.3118 USDC |
20,373,192.3900 ENA |
0.3224 USDC |
0.3031 USDC |
0.3069 USDC |
0.3063 USDC |
| 2025-05-01 |
0.3291 USDC |
30,927,811.8300 ENA |
0.3196 USDC |
0.3146 USDC |
0.3201 USDC |
0.3222 USDC |
| 2025-04-30 |
0.3139 USDC |
20,004,354.3200 ENA |
0.3106 USDC |
0.3020 USDC |
0.3129 USDC |
0.3147 USDC |
| 2025-04-29 |
0.3277 USDC |
23,485,543.0500 ENA |
0.3353 USDC |
0.3065 USDC |
0.3110 USDC |
0.3069 USDC |
| 2025-04-28 |
0.3430 USDC |
21,392,814.1300 ENA |
0.3443 USDC |
0.3256 USDC |
0.3333 USDC |
0.3361 USDC |
| 2025-04-27 |
0.3524 USDC |
14,970,446.3100 ENA |
0.3651 USDC |
0.3428 USDC |
0.3461 USDC |
0.3450 USDC |
| 2025-04-26 |
0.3644 USDC |
18,902,842.3800 ENA |
0.3634 USDC |
0.3506 USDC |
0.3577 USDC |
0.3633 USDC |
| 2025-04-25 |
0.3643 USDC |
28,362,596.5800 ENA |
0.3568 USDC |
0.3492 USDC |
0.3558 USDC |
0.3646 USDC |
| 2025-04-24 |
0.3457 USDC |
24,104,424.7700 ENA |
0.3401 USDC |
0.3264 USDC |
0.3314 USDC |
0.3560 USDC |
| 2025-04-23 |
0.3430 USDC |
44,130,511.4200 ENA |
0.3217 USDC |
0.3212 USDC |
0.3274 USDC |
0.3387 USDC |
| 2025-04-22 |
0.3023 USDC |
23,667,493.2900 ENA |
0.2874 USDC |
0.2796 USDC |
0.2869 USDC |
0.3205 USDC |
| 2025-04-21 |
0.2954 USDC |
22,080,510.1300 ENA |
0.2860 USDC |
0.2849 USDC |
0.2877 USDC |
0.2867 USDC |
| 2025-04-20 |
0.2838 USDC |
12,403,460.2000 ENA |
0.2851 USDC |
0.2745 USDC |
0.2786 USDC |
0.2858 USDC |
| 2025-04-19 |
0.2842 USDC |
11,568,694.4800 ENA |
0.2811 USDC |
0.2795 USDC |
0.2815 USDC |
0.2865 USDC |
| 2025-04-18 |
0.2815 USDC |
15,589,911.9900 ENA |
0.2759 USDC |
0.2749 USDC |
0.2778 USDC |
0.2811 USDC |
| 2025-04-17 |
0.2745 USDC |
16,473,384.3400 ENA |
0.2703 USDC |
0.2673 USDC |
0.2717 USDC |
0.2757 USDC |
| 2025-04-16 |
0.2711 USDC |
22,151,142.6600 ENA |
0.2739 USDC |
0.2614 USDC |
0.2708 USDC |
0.2724 USDC |
| 2025-04-15 |
0.2913 USDC |
23,516,130.6300 ENA |
0.2962 USDC |
0.2723 USDC |
0.2750 USDC |
0.2743 USDC |
| 2025-04-14 |
0.3077 USDC |
25,332,280.8800 ENA |
0.3079 USDC |
0.2938 USDC |
0.2962 USDC |
0.2957 USDC |
| 2025-04-13 |
0.3255 USDC |
18,291,332.3800 ENA |
0.3423 USDC |
0.3052 USDC |
0.3095 USDC |
0.3062 USDC |
| 2025-04-12 |
0.3269 USDC |
17,252,706.4300 ENA |
0.3156 USDC |
0.3056 USDC |
0.3105 USDC |
0.3468 USDC |
| 2025-04-11 |
0.3154 USDC |
18,562,182.4800 ENA |
0.3023 USDC |
0.2984 USDC |
0.3050 USDC |
0.3152 USDC |
| 2025-04-10 |
0.3037 USDC |
28,358,294.9200 ENA |
0.3165 USDC |
0.2931 USDC |
0.2989 USDC |
0.3036 USDC |
| 2025-04-09 |
0.2977 USDC |
36,575,763.2000 ENA |
0.2753 USDC |
0.2625 USDC |
0.2722 USDC |
0.3204 USDC |
| 2025-04-08 |
0.2898 USDC |
14,126,976.9600 ENA |
0.2922 USDC |
0.2730 USDC |
0.2758 USDC |
0.2749 USDC |
| 2025-04-07 |
0.2804 USDC |
35,726,995.6400 ENA |
0.2762 USDC |
0.2495 USDC |
0.2722 USDC |
0.2959 USDC |
| 2025-04-06 |
0.2901 USDC |
12,661,919.0300 ENA |
0.3200 USDC |
0.2709 USDC |
0.2768 USDC |
0.2752 USDC |
| 2025-04-05 |
0.3231 USDC |
9,518,796.2000 ENA |
0.3186 USDC |
0.3153 USDC |
0.3187 USDC |
0.3196 USDC |
| 2025-04-04 |
0.3061 USDC |
18,427,188.4800 ENA |
0.3146 USDC |
0.2908 USDC |
0.2996 USDC |
0.3161 USDC |
| 2025-04-03 |
0.3159 USDC |
21,623,433.0400 ENA |
0.3309 USDC |
0.2996 USDC |
0.3081 USDC |
0.3168 USDC |
| 2025-04-02 |
0.3619 USDC |
25,841,061.3000 ENA |
0.3690 USDC |
0.3382 USDC |
0.3547 USDC |
0.3405 USDC |