Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.2597 USDC |
10,076,964.4700 ENA |
0.2538 USDC |
0.2519 USDC |
0.2533 USDC |
0.2663 USDC |
| 2025-06-27 |
0.2511 USDC |
21,514,601.2100 ENA |
0.2501 USDC |
0.2456 USDC |
0.2488 USDC |
0.2536 USDC |
| 2025-06-26 |
0.2564 USDC |
26,771,658.6900 ENA |
0.2579 USDC |
0.2461 USDC |
0.2491 USDC |
0.2502 USDC |
| 2025-06-25 |
0.2649 USDC |
22,537,880.5500 ENA |
0.2692 USDC |
0.2552 USDC |
0.2577 USDC |
0.2572 USDC |
| 2025-06-24 |
0.2700 USDC |
31,316,953.2000 ENA |
0.2694 USDC |
0.2635 USDC |
0.2671 USDC |
0.2687 USDC |
| 2025-06-23 |
0.2454 USDC |
41,830,366.8800 ENA |
0.2382 USDC |
0.2302 USDC |
0.2391 USDC |
0.2673 USDC |
| 2025-06-22 |
0.2370 USDC |
51,185,420.2300 ENA |
0.2503 USDC |
0.2256 USDC |
0.2291 USDC |
0.2285 USDC |
| 2025-06-21 |
0.2586 USDC |
25,501,701.0700 ENA |
0.2656 USDC |
0.2410 USDC |
0.2490 USDC |
0.2451 USDC |
| 2025-06-20 |
0.2783 USDC |
27,289,069.7200 ENA |
0.2829 USDC |
0.2634 USDC |
0.2716 USDC |
0.2696 USDC |
| 2025-06-19 |
0.2852 USDC |
18,389,518.5600 ENA |
0.2856 USDC |
0.2793 USDC |
0.2830 USDC |
0.2835 USDC |
| 2025-06-18 |
0.2761 USDC |
19,651,800.5600 ENA |
0.2801 USDC |
0.2671 USDC |
0.2733 USDC |
0.2768 USDC |
| 2025-06-17 |
0.2875 USDC |
41,883,672.7000 ENA |
0.2944 USDC |
0.2748 USDC |
0.2792 USDC |
0.2823 USDC |
| 2025-06-16 |
0.3099 USDC |
19,921,534.0200 ENA |
0.3033 USDC |
0.2973 USDC |
0.3035 USDC |
0.3151 USDC |
| 2025-06-15 |
0.2987 USDC |
16,307,274.8100 ENA |
0.2927 USDC |
0.2919 USDC |
0.2962 USDC |
0.3038 USDC |
| 2025-06-14 |
0.2961 USDC |
10,832,407.0300 ENA |
0.3005 USDC |
0.2878 USDC |
0.2935 USDC |
0.2936 USDC |
| 2025-06-13 |
0.2927 USDC |
60,771,824.4300 ENA |
0.3114 USDC |
0.2786 USDC |
0.2845 USDC |
0.2981 USDC |
| 2025-06-12 |
0.3338 USDC |
26,489,660.9900 ENA |
0.3461 USDC |
0.3229 USDC |
0.3291 USDC |
0.3279 USDC |
| 2025-06-11 |
0.3617 USDC |
37,491,060.9000 ENA |
0.3706 USDC |
0.3413 USDC |
0.3484 USDC |
0.3427 USDC |
| 2025-06-10 |
0.3508 USDC |
38,247,066.8800 ENA |
0.3438 USDC |
0.3336 USDC |
0.3406 USDC |
0.3561 USDC |
| 2025-06-09 |
0.3285 USDC |
33,887,669.1600 ENA |
0.3171 USDC |
0.3157 USDC |
0.3199 USDC |
0.3406 USDC |
| 2025-06-08 |
0.3176 USDC |
20,174,909.3200 ENA |
0.3214 USDC |
0.3114 USDC |
0.3134 USDC |
0.3159 USDC |
| 2025-06-07 |
0.3201 USDC |
29,521,000.5300 ENA |
0.2981 USDC |
0.2980 USDC |
0.3032 USDC |
0.3212 USDC |
| 2025-06-06 |
0.2976 USDC |
29,692,577.1900 ENA |
0.2842 USDC |
0.2842 USDC |
0.2910 USDC |
0.2978 USDC |
| 2025-06-05 |
0.3038 USDC |
52,610,316.1200 ENA |
0.3143 USDC |
0.2827 USDC |
0.2893 USDC |
0.2877 USDC |
| 2025-06-04 |
0.3373 USDC |
34,496,043.9300 ENA |
0.3379 USDC |
0.3120 USDC |
0.3211 USDC |
0.3177 USDC |
| 2025-06-03 |
0.3378 USDC |
47,671,390.5600 ENA |
0.3230 USDC |
0.3210 USDC |
0.3299 USDC |
0.3345 USDC |
| 2025-06-02 |
0.3109 USDC |
26,322,652.1100 ENA |
0.3138 USDC |
0.3008 USDC |
0.3040 USDC |
0.3252 USDC |
| 2025-06-01 |
0.3089 USDC |
22,357,796.6400 ENA |
0.3059 USDC |
0.2995 USDC |
0.3067 USDC |
0.3169 USDC |
| 2025-05-31 |
0.3000 USDC |
30,959,255.4200 ENA |
0.3012 USDC |
0.2878 USDC |
0.2970 USDC |
0.3078 USDC |
| 2025-05-30 |
0.3384 USDC |
42,695,296.1700 ENA |
0.3731 USDC |
0.3056 USDC |
0.3187 USDC |
0.3097 USDC |
| 2025-05-29 |
0.3908 USDC |
31,303,825.2000 ENA |
0.3902 USDC |
0.3731 USDC |
0.3777 USDC |
0.3740 USDC |
| 2025-05-28 |
0.3924 USDC |
27,882,212.8300 ENA |
0.3982 USDC |
0.3724 USDC |
0.3789 USDC |
0.3823 USDC |
| 2025-05-27 |
0.3973 USDC |
37,440,667.8300 ENA |
0.3868 USDC |
0.3737 USDC |
0.3820 USDC |
0.3969 USDC |
| 2025-05-26 |
0.3819 USDC |
37,338,552.6300 ENA |
0.3789 USDC |
0.3713 USDC |
0.3775 USDC |
0.3832 USDC |
| 2025-05-25 |
0.3628 USDC |
22,571,075.4800 ENA |
0.3683 USDC |
0.3492 USDC |
0.3571 USDC |
0.3784 USDC |
| 2025-05-24 |
0.3720 USDC |
26,247,171.2200 ENA |
0.3706 USDC |
0.3647 USDC |
0.3699 USDC |
0.3682 USDC |
| 2025-05-23 |
0.4101 USDC |
42,835,759.1600 ENA |
0.4167 USDC |
0.3785 USDC |
0.3859 USDC |
0.3785 USDC |
| 2025-05-22 |
0.4104 USDC |
47,025,976.0300 ENA |
0.3962 USDC |
0.3959 USDC |
0.4089 USDC |
0.4113 USDC |
| 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 |