Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.3619 USDC |
25,841,061.3000 ENA |
0.3690 USDC |
0.3382 USDC |
0.3547 USDC |
0.3405 USDC |
| 2025-04-01 |
0.3597 USDC |
21,521,990.9700 ENA |
0.3437 USDC |
0.3422 USDC |
0.3464 USDC |
0.3716 USDC |
| 2025-03-31 |
0.3539 USDC |
11,489,220.4800 ENA |
0.3699 USDC |
0.3422 USDC |
0.3498 USDC |
0.3439 USDC |
| 2025-03-30 |
0.3672 USDC |
6,065,002.2400 ENA |
0.3640 USDC |
0.3580 USDC |
0.3616 USDC |
0.3727 USDC |
| 2025-03-29 |
0.3767 USDC |
5,802,603.5100 ENA |
0.3853 USDC |
0.3643 USDC |
0.3673 USDC |
0.3666 USDC |
| 2025-03-28 |
0.3951 USDC |
10,233,183.8200 ENA |
0.4296 USDC |
0.3816 USDC |
0.3866 USDC |
0.3865 USDC |
| 2025-03-27 |
0.4298 USDC |
9,920,099.1800 ENA |
0.4092 USDC |
0.4064 USDC |
0.4221 USDC |
0.4342 USDC |
| 2025-03-26 |
0.4210 USDC |
12,574,397.2900 ENA |
0.4247 USDC |
0.4018 USDC |
0.4098 USDC |
0.4082 USDC |
| 2025-03-25 |
0.4211 USDC |
14,731,227.5300 ENA |
0.4087 USDC |
0.3943 USDC |
0.3983 USDC |
0.4208 USDC |
| 2025-03-24 |
0.3948 USDC |
14,907,702.5500 ENA |
0.3705 USDC |
0.3676 USDC |
0.3778 USDC |
0.4068 USDC |
| 2025-03-23 |
0.3660 USDC |
5,176,031.5900 ENA |
0.3553 USDC |
0.3533 USDC |
0.3571 USDC |
0.3685 USDC |
| 2025-03-22 |
0.3565 USDC |
5,824,856.3500 ENA |
0.3503 USDC |
0.3495 USDC |
0.3538 USDC |
0.3574 USDC |
| 2025-03-21 |
0.3660 USDC |
9,109,520.4700 ENA |
0.3834 USDC |
0.3485 USDC |
0.3523 USDC |
0.3498 USDC |
| 2025-03-20 |
0.3858 USDC |
9,687,361.4200 ENA |
0.3935 USDC |
0.3737 USDC |
0.3810 USDC |
0.3830 USDC |
| 2025-03-19 |
0.3845 USDC |
14,703,536.8700 ENA |
0.3680 USDC |
0.3646 USDC |
0.3678 USDC |
0.3963 USDC |
| 2025-03-18 |
0.3657 USDC |
8,363,443.6800 ENA |
0.3769 USDC |
0.3548 USDC |
0.3605 USDC |
0.3642 USDC |
| 2025-03-17 |
0.3750 USDC |
13,399,577.9400 ENA |
0.3581 USDC |
0.3578 USDC |
0.3674 USDC |
0.3810 USDC |
| 2025-03-16 |
0.3615 USDC |
9,422,641.5000 ENA |
0.3716 USDC |
0.3477 USDC |
0.3570 USDC |
0.3587 USDC |
| 2025-03-15 |
0.3663 USDC |
10,037,168.7900 ENA |
0.3496 USDC |
0.3479 USDC |
0.3533 USDC |
0.3712 USDC |
| 2025-03-14 |
0.3505 USDC |
13,848,281.7700 ENA |
0.3391 USDC |
0.3335 USDC |
0.3365 USDC |
0.3556 USDC |
| 2025-03-13 |
0.3549 USDC |
12,716,684.9000 ENA |
0.3700 USDC |
0.3359 USDC |
0.3387 USDC |
0.3383 USDC |
| 2025-03-12 |
0.3717 USDC |
17,468,653.3100 ENA |
0.3901 USDC |
0.3552 USDC |
0.3627 USDC |
0.3705 USDC |
| 2025-03-11 |
0.4009 USDC |
18,269,738.7000 ENA |
0.4125 USDC |
0.3681 USDC |
0.3886 USDC |
0.3942 USDC |
| 2025-03-10 |
0.4344 USDC |
20,833,270.0000 ENA |
0.4196 USDC |
0.3932 USDC |
0.4074 USDC |
0.4177 USDC |
| 2025-03-09 |
0.4249 USDC |
8,334,478.0500 ENA |
0.4419 USDC |
0.4063 USDC |
0.4150 USDC |
0.4256 USDC |
| 2025-03-08 |
0.4469 USDC |
12,848,568.4400 ENA |
0.4282 USDC |
0.4253 USDC |
0.4406 USDC |
0.4457 USDC |
| 2025-03-07 |
0.4193 USDC |
20,586,152.6900 ENA |
0.3646 USDC |
0.3523 USDC |
0.3727 USDC |
0.4297 USDC |
| 2025-03-06 |
0.3919 USDC |
16,784,090.1600 ENA |
0.3435 USDC |
0.3419 USDC |
0.3499 USDC |
0.3705 USDC |
| 2025-03-05 |
0.3723 USDC |
9,017,010.1000 ENA |
0.3832 USDC |
0.3455 USDC |
0.3602 USDC |
0.3475 USDC |
| 2025-03-04 |
0.3531 USDC |
12,939,968.7300 ENA |
0.3635 USDC |
0.3364 USDC |
0.3453 USDC |
0.3827 USDC |
| 2025-03-03 |
0.4042 USDC |
14,234,633.2000 ENA |
0.4754 USDC |
0.3559 USDC |
0.3669 USDC |
0.3679 USDC |
| 2025-03-02 |
0.4310 USDC |
16,161,320.9800 ENA |
0.4006 USDC |
0.3851 USDC |
0.3968 USDC |
0.4659 USDC |
| 2025-03-01 |
0.4042 USDC |
3,654,741.5200 ENA |
0.4138 USDC |
0.3897 USDC |
0.3957 USDC |
0.4019 USDC |
| 2025-02-28 |
0.4009 USDC |
6,735,775.3000 ENA |
0.4163 USDC |
0.3829 USDC |
0.3906 USDC |
0.4155 USDC |
| 2025-02-27 |
0.4325 USDC |
2,991,874.1300 ENA |
0.4278 USDC |
0.4208 USDC |
0.4299 USDC |
0.4288 USDC |
| 2025-02-26 |
0.4182 USDC |
10,559,846.5300 ENA |
0.4058 USDC |
0.3951 USDC |
0.4032 USDC |
0.4273 USDC |
| 2025-02-25 |
0.3924 USDC |
15,856,485.4100 ENA |
0.3749 USDC |
0.3624 USDC |
0.3748 USDC |
0.4113 USDC |
| 2025-02-24 |
0.4063 USDC |
12,637,813.5300 ENA |
0.4416 USDC |
0.3708 USDC |
0.3825 USDC |
0.3797 USDC |
| 2025-02-23 |
0.4533 USDC |
8,555,209.6000 ENA |
0.4478 USDC |
0.4316 USDC |
0.4372 USDC |
0.4402 USDC |
| 2025-02-22 |
0.4579 USDC |
10,009,261.0400 ENA |
0.4620 USDC |
0.4376 USDC |
0.4444 USDC |
0.4489 USDC |
| 2025-02-21 |
0.4380 USDC |
21,774,773.1400 ENA |
0.4192 USDC |
0.4016 USDC |
0.4099 USDC |
0.4468 USDC |
| 2025-02-20 |
0.4063 USDC |
5,300,231.6400 ENA |
0.3966 USDC |
0.3909 USDC |
0.4036 USDC |
0.4151 USDC |
| 2025-02-19 |
0.4069 USDC |
6,214,445.7400 ENA |
0.4228 USDC |
0.3859 USDC |
0.3941 USDC |
0.3932 USDC |
| 2025-02-18 |
0.4282 USDC |
7,249,050.1900 ENA |
0.4557 USDC |
0.4040 USDC |
0.4136 USDC |
0.4218 USDC |
| 2025-02-17 |
0.4602 USDC |
6,129,464.5200 ENA |
0.4493 USDC |
0.4347 USDC |
0.4489 USDC |
0.4573 USDC |
| 2025-02-16 |
0.4525 USDC |
2,382,728.7100 ENA |
0.4558 USDC |
0.4414 USDC |
0.4501 USDC |
0.4503 USDC |
| 2025-02-15 |
0.4694 USDC |
4,439,692.6800 ENA |
0.4850 USDC |
0.4498 USDC |
0.4576 USDC |
0.4560 USDC |
| 2025-02-14 |
0.4764 USDC |
6,498,730.3300 ENA |
0.4504 USDC |
0.4436 USDC |
0.4528 USDC |
0.4848 USDC |
| 2025-02-13 |
0.4540 USDC |
7,169,587.0200 ENA |
0.4517 USDC |
0.4296 USDC |
0.4428 USDC |
0.4507 USDC |
| 2025-02-12 |
0.4275 USDC |
8,723,447.9200 ENA |
0.4423 USDC |
0.4017 USDC |
0.4159 USDC |
0.4517 USDC |