Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.3870 USDT |
98,185,322.7400 |
0.3780 USDT |
0.3490 USDT |
0.3580 USDT |
0.4050 USDT |
| 2024-07-07 |
0.4046 USDT |
53,104,311.8300 |
0.4130 USDT |
0.3820 USDT |
0.3890 USDT |
0.3820 USDT |
| 2024-07-06 |
0.3874 USDT |
47,780,451.5500 |
0.3790 USDT |
0.3680 USDT |
0.3720 USDT |
0.4110 USDT |
| 2024-07-05 |
0.3702 USDT |
108,292,153.0900 |
0.4070 USDT |
0.3430 USDT |
0.3660 USDT |
0.3810 USDT |
| 2024-07-04 |
0.4426 USDT |
62,445,277.6100 |
0.4610 USDT |
0.4120 USDT |
0.4210 USDT |
0.4140 USDT |
| 2024-07-03 |
0.4762 USDT |
54,278,717.8800 |
0.5140 USDT |
0.4530 USDT |
0.4600 USDT |
0.4640 USDT |
| 2024-07-02 |
0.5070 USDT |
31,173,873.3400 |
0.5060 USDT |
0.4950 USDT |
0.5000 USDT |
0.4980 USDT |
| 2024-07-01 |
0.5262 USDT |
43,789,922.1600 |
0.5330 USDT |
0.5030 USDT |
0.5070 USDT |
0.5040 USDT |
| 2024-06-30 |
0.5023 USDT |
26,672,984.9100 |
0.4890 USDT |
0.4830 USDT |
0.4900 USDT |
0.5200 USDT |
| 2024-06-29 |
0.5116 USDT |
26,592,614.9800 |
0.5130 USDT |
0.4870 USDT |
0.4980 USDT |
0.4900 USDT |
| 2024-06-28 |
0.5445 USDT |
47,225,804.0700 |
0.5610 USDT |
0.5070 USDT |
0.5140 USDT |
0.5140 USDT |
| 2024-06-27 |
0.5675 USDT |
40,395,407.3400 |
0.5600 USDT |
0.5420 USDT |
0.5490 USDT |
0.5610 USDT |
| 2024-06-26 |
0.5698 USDT |
42,824,490.9500 |
0.5730 USDT |
0.5430 USDT |
0.5530 USDT |
0.5580 USDT |
| 2024-06-25 |
0.5674 USDT |
45,110,037.1000 |
0.5580 USDT |
0.5470 USDT |
0.5580 USDT |
0.5730 USDT |
| 2024-06-24 |
0.5495 USDT |
77,412,548.2100 |
0.5680 USDT |
0.5130 USDT |
0.5470 USDT |
0.5600 USDT |
| 2024-06-23 |
0.5865 USDT |
29,075,946.4900 |
0.6020 USDT |
0.5600 USDT |
0.5690 USDT |
0.5630 USDT |
| 2024-06-22 |
0.5962 USDT |
22,374,081.7000 |
0.6000 USDT |
0.5850 USDT |
0.5930 USDT |
0.6040 USDT |
| 2024-06-21 |
0.6107 USDT |
43,989,768.1600 |
0.6130 USDT |
0.5940 USDT |
0.6040 USDT |
0.6020 USDT |
| 2024-06-20 |
0.6330 USDT |
76,148,519.2300 |
0.6350 USDT |
0.6000 USDT |
0.6190 USDT |
0.6140 USDT |
| 2024-06-19 |
0.6492 USDT |
86,595,675.2000 |
0.6280 USDT |
0.6210 USDT |
0.6290 USDT |
0.6290 USDT |
| 2024-06-18 |
0.6044 USDT |
150,755,982.1200 |
0.6760 USDT |
0.5540 USDT |
0.5960 USDT |
0.6250 USDT |
| 2024-06-17 |
0.7100 USDT |
97,614,426.0300 |
0.7670 USDT |
0.6660 USDT |
0.6950 USDT |
0.6860 USDT |
| 2024-06-16 |
0.7523 USDT |
46,232,186.5000 |
0.7490 USDT |
0.7240 USDT |
0.7350 USDT |
0.7680 USDT |
| 2024-06-15 |
0.7270 USDT |
42,412,225.6700 |
0.7100 USDT |
0.6950 USDT |
0.7000 USDT |
0.7470 USDT |
| 2024-06-14 |
0.7025 USDT |
68,438,901.4600 |
0.6970 USDT |
0.6610 USDT |
0.6850 USDT |
0.7090 USDT |
| 2024-06-13 |
0.7024 USDT |
56,805,595.7200 |
0.7310 USDT |
0.6770 USDT |
0.6950 USDT |
0.7020 USDT |
| 2024-06-12 |
0.7368 USDT |
118,950,797.9900 |
0.7090 USDT |
0.6840 USDT |
0.7130 USDT |
0.7320 USDT |
| 2024-06-11 |
0.7313 USDT |
124,358,862.3600 |
0.7710 USDT |
0.7000 USDT |
0.7140 USDT |
0.7070 USDT |
| 2024-06-10 |
0.8019 USDT |
52,406,215.9600 |
0.8310 USDT |
0.7690 USDT |
0.7790 USDT |
0.7720 USDT |
| 2024-06-09 |
0.8239 USDT |
35,902,613.9900 |
0.8310 USDT |
0.8100 USDT |
0.8190 USDT |
0.8280 USDT |
| 2024-06-08 |
0.8491 USDT |
49,837,584.4700 |
0.8850 USDT |
0.8140 USDT |
0.8280 USDT |
0.8240 USDT |
| 2024-06-07 |
0.9006 USDT |
103,584,133.3800 |
0.9520 USDT |
0.7910 USDT |
0.8900 USDT |
0.8890 USDT |
| 2024-06-06 |
0.9747 USDT |
54,962,235.7400 |
0.9800 USDT |
0.9400 USDT |
0.9580 USDT |
0.9530 USDT |
| 2024-06-05 |
0.9672 USDT |
79,836,548.7000 |
0.9770 USDT |
0.9340 USDT |
0.9560 USDT |
0.9800 USDT |
| 2024-06-04 |
0.9937 USDT |
151,969,358.5300 |
1.0270 USDT |
0.9380 USDT |
0.9540 USDT |
0.9830 USDT |
| 2024-06-03 |
0.9681 USDT |
160,668,418.9100 |
0.9210 USDT |
0.9030 USDT |
0.9210 USDT |
1.0110 USDT |
| 2024-06-02 |
0.9130 USDT |
89,084,202.5300 |
0.9110 USDT |
0.8780 USDT |
0.9000 USDT |
0.9240 USDT |
| 2024-06-01 |
0.9017 USDT |
64,199,714.7400 |
0.8790 USDT |
0.8730 USDT |
0.8810 USDT |
0.9140 USDT |
| 2024-05-31 |
0.8828 USDT |
88,878,741.0800 |
0.8720 USDT |
0.8600 USDT |
0.8720 USDT |
0.8920 USDT |
| 2024-05-30 |
0.8599 USDT |
85,533,995.8500 |
0.8370 USDT |
0.8130 USDT |
0.8340 USDT |
0.8710 USDT |
| 2024-05-29 |
0.8642 USDT |
72,109,130.3800 |
0.8930 USDT |
0.8330 USDT |
0.8420 USDT |
0.8390 USDT |
| 2024-05-28 |
0.8966 USDT |
102,045,832.2400 |
0.9210 USDT |
0.8590 USDT |
0.8890 USDT |
0.8930 USDT |
| 2024-05-27 |
0.9230 USDT |
113,925,388.7900 |
0.9220 USDT |
0.8910 USDT |
0.9150 USDT |
0.9190 USDT |
| 2024-05-26 |
0.9298 USDT |
99,929,333.1500 |
0.9130 USDT |
0.9020 USDT |
0.9140 USDT |
0.9230 USDT |
| 2024-05-25 |
0.9164 USDT |
114,291,129.9300 |
0.8520 USDT |
0.8460 USDT |
0.8560 USDT |
0.9140 USDT |
| 2024-05-24 |
0.8691 USDT |
134,587,192.4800 |
0.8660 USDT |
0.8320 USDT |
0.8490 USDT |
0.8510 USDT |
| 2024-05-23 |
0.8643 USDT |
247,501,031.0900 |
0.8530 USDT |
0.8310 USDT |
0.8440 USDT |
0.8750 USDT |
| 2024-05-22 |
0.8437 USDT |
129,004,972.6700 |
0.8860 USDT |
0.8030 USDT |
0.8240 USDT |
0.8510 USDT |
| 2024-05-21 |
0.8655 USDT |
215,325,326.4700 |
0.8330 USDT |
0.8200 USDT |
0.8480 USDT |
0.8870 USDT |
| 2024-05-20 |
0.7651 USDT |
154,129,652.1600 |
0.7130 USDT |
0.6900 USDT |
0.7120 USDT |
0.8450 USDT |