Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2714 USDT |
148,529,542.5800 |
0.2836 USDT |
0.2550 USDT |
0.2588 USDT |
0.2588 USDT |
| 2025-12-04 |
0.2907 USDT |
131,462,020.0100 |
0.2971 USDT |
0.2813 USDT |
0.2854 USDT |
0.2850 USDT |
| 2025-12-03 |
0.2812 USDT |
194,257,133.2400 |
0.2696 USDT |
0.2675 USDT |
0.2711 USDT |
0.2973 USDT |
| 2025-12-02 |
0.2517 USDT |
204,418,162.4700 |
0.2430 USDT |
0.2316 USDT |
0.2362 USDT |
0.2711 USDT |
| 2025-12-01 |
0.2429 USDT |
170,022,171.6900 |
0.2588 USDT |
0.2351 USDT |
0.2388 USDT |
0.2401 USDT |
| 2025-11-30 |
0.2828 USDT |
147,007,436.7500 |
0.2837 USDT |
0.2642 USDT |
0.2684 USDT |
0.2650 USDT |
| 2025-11-29 |
0.2813 USDT |
86,354,744.9600 |
0.2820 USDT |
0.2767 USDT |
0.2800 USDT |
0.2844 USDT |
| 2025-11-28 |
0.2858 USDT |
129,400,615.9800 |
0.2859 USDT |
0.2764 USDT |
0.2796 USDT |
0.2823 USDT |
| 2025-11-27 |
0.2848 USDT |
133,822,478.9200 |
0.2805 USDT |
0.2747 USDT |
0.2796 USDT |
0.2908 USDT |
| 2025-11-26 |
0.2857 USDT |
234,001,632.7400 |
0.2837 USDT |
0.2723 USDT |
0.2775 USDT |
0.2805 USDT |
| 2025-11-25 |
0.2729 USDT |
202,897,613.4300 |
0.2639 USDT |
0.2582 USDT |
0.2633 USDT |
0.2839 USDT |
| 2025-11-24 |
0.2491 USDT |
144,193,562.1300 |
0.2368 USDT |
0.2337 USDT |
0.2384 USDT |
0.2629 USDT |
| 2025-11-23 |
0.2379 USDT |
76,525,508.4200 |
0.2331 USDT |
0.2329 USDT |
0.2352 USDT |
0.2393 USDT |
| 2025-11-22 |
0.2322 USDT |
80,603,084.6000 |
0.2374 USDT |
0.2256 USDT |
0.2294 USDT |
0.2311 USDT |
| 2025-11-21 |
0.2368 USDT |
273,648,934.1500 |
0.2534 USDT |
0.2180 USDT |
0.2311 USDT |
0.2318 USDT |
| 2025-11-20 |
0.2637 USDT |
155,437,692.5000 |
0.2690 USDT |
0.2478 USDT |
0.2550 USDT |
0.2586 USDT |
| 2025-11-19 |
0.2662 USDT |
160,307,166.0900 |
0.2776 USDT |
0.2506 USDT |
0.2553 USDT |
0.2675 USDT |
| 2025-11-18 |
0.2673 USDT |
243,843,089.6200 |
0.2598 USDT |
0.2526 USDT |
0.2611 USDT |
0.2768 USDT |
| 2025-11-17 |
0.2711 USDT |
201,290,607.5000 |
0.2751 USDT |
0.2553 USDT |
0.2599 USDT |
0.2588 USDT |
| 2025-11-16 |
0.2667 USDT |
194,204,103.7100 |
0.2756 USDT |
0.2538 USDT |
0.2584 USDT |
0.2775 USDT |
| 2025-11-15 |
0.2787 USDT |
134,268,871.4600 |
0.2767 USDT |
0.2715 USDT |
0.2758 USDT |
0.2753 USDT |
| 2025-11-14 |
0.2859 USDT |
226,612,756.2100 |
0.2913 USDT |
0.2713 USDT |
0.2804 USDT |
0.2769 USDT |
| 2025-11-13 |
0.3056 USDT |
131,584,704.3000 |
0.3076 USDT |
0.2817 USDT |
0.2860 USDT |
0.2829 USDT |
| 2025-11-12 |
0.3174 USDT |
163,662,023.8800 |
0.3095 USDT |
0.3016 USDT |
0.3075 USDT |
0.3063 USDT |
| 2025-11-11 |
0.3381 USDT |
179,786,329.2600 |
0.3400 USDT |
0.3104 USDT |
0.3141 USDT |
0.3130 USDT |
| 2025-11-10 |
0.3425 USDT |
209,590,404.1400 |
0.3268 USDT |
0.3237 USDT |
0.3363 USDT |
0.3426 USDT |
| 2025-11-09 |
0.3210 USDT |
129,474,124.1000 |
0.3206 USDT |
0.3110 USDT |
0.3155 USDT |
0.3258 USDT |
| 2025-11-08 |
0.3238 USDT |
129,776,809.5800 |
0.3338 USDT |
0.3090 USDT |
0.3147 USDT |
0.3185 USDT |
| 2025-11-07 |
0.3222 USDT |
212,731,958.6800 |
0.3095 USDT |
0.2977 USDT |
0.3069 USDT |
0.3347 USDT |
| 2025-11-06 |
0.3197 USDT |
135,939,023.7400 |
0.3320 USDT |
0.3068 USDT |
0.3119 USDT |
0.3075 USDT |
| 2025-11-05 |
0.3265 USDT |
145,517,591.8400 |
0.3185 USDT |
0.2999 USDT |
0.3139 USDT |
0.3325 USDT |
| 2025-11-04 |
0.3216 USDT |
240,771,902.6100 |
0.3332 USDT |
0.2972 USDT |
0.3146 USDT |
0.3192 USDT |
| 2025-11-03 |
0.3464 USDT |
162,976,410.4700 |
0.3745 USDT |
0.3226 USDT |
0.3298 USDT |
0.3292 USDT |
| 2025-11-02 |
0.3757 USDT |
92,297,036.2700 |
0.3877 USDT |
0.3615 USDT |
0.3677 USDT |
0.3679 USDT |
| 2025-11-01 |
0.3887 USDT |
74,373,595.4900 |
0.3919 USDT |
0.3691 USDT |
0.3867 USDT |
0.3844 USDT |
| 2025-10-31 |
0.3966 USDT |
105,023,825.2200 |
0.3942 USDT |
0.3883 USDT |
0.3926 USDT |
0.3924 USDT |
| 2025-10-30 |
0.4116 USDT |
177,378,993.2500 |
0.4431 USDT |
0.3811 USDT |
0.3897 USDT |
0.3927 USDT |
| 2025-10-29 |
0.4546 USDT |
126,663,094.5600 |
0.4606 USDT |
0.4350 USDT |
0.4536 USDT |
0.4498 USDT |
| 2025-10-28 |
0.4816 USDT |
124,390,123.7400 |
0.5013 USDT |
0.4587 USDT |
0.4654 USDT |
0.4652 USDT |
| 2025-10-27 |
0.5141 USDT |
159,469,153.0500 |
0.5097 USDT |
0.4941 USDT |
0.5025 USDT |
0.5049 USDT |
| 2025-10-26 |
0.4869 USDT |
109,019,176.3600 |
0.4714 USDT |
0.4575 USDT |
0.4620 USDT |
0.5091 USDT |
| 2025-10-25 |
0.4668 USDT |
57,121,104.1400 |
0.4823 USDT |
0.4587 USDT |
0.4624 USDT |
0.4702 USDT |
| 2025-10-24 |
0.4705 USDT |
126,368,278.6800 |
0.4555 USDT |
0.4524 USDT |
0.4558 USDT |
0.4798 USDT |
| 2025-10-23 |
0.4580 USDT |
138,262,196.7400 |
0.4345 USDT |
0.4334 USDT |
0.4424 USDT |
0.4527 USDT |
| 2025-10-22 |
0.4443 USDT |
234,006,649.0000 |
0.4544 USDT |
0.4183 USDT |
0.4297 USDT |
0.4307 USDT |
| 2025-10-21 |
0.4521 USDT |
175,767,572.2500 |
0.4522 USDT |
0.4350 USDT |
0.4405 USDT |
0.4701 USDT |
| 2025-10-20 |
0.4687 USDT |
212,064,994.4200 |
0.4815 USDT |
0.4488 USDT |
0.4542 USDT |
0.4518 USDT |
| 2025-10-19 |
0.4813 USDT |
175,461,482.5600 |
0.4622 USDT |
0.4457 USDT |
0.4556 USDT |
0.4941 USDT |
| 2025-10-18 |
0.4570 USDT |
142,004,645.2800 |
0.4356 USDT |
0.4338 USDT |
0.4393 USDT |
0.4655 USDT |
| 2025-10-17 |
0.4141 USDT |
309,796,655.0000 |
0.4030 USDT |
0.3785 USDT |
0.3904 USDT |
0.4396 USDT |