Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4189 USDT |
163,589,420.2800 |
0.4197 USDT |
0.3939 USDT |
0.4029 USDT |
0.4023 USDT |
| 2025-10-15 |
0.4448 USDT |
188,856,792.2200 |
0.4368 USDT |
0.4191 USDT |
0.4296 USDT |
0.4221 USDT |
| 2025-10-14 |
0.4330 USDT |
289,252,224.8200 |
0.4662 USDT |
0.4079 USDT |
0.4246 USDT |
0.4389 USDT |
| 2025-10-13 |
0.4346 USDT |
351,869,926.1400 |
0.4123 USDT |
0.3997 USDT |
0.4051 USDT |
0.4674 USDT |
| 2025-10-12 |
0.3835 USDT |
412,054,652.2200 |
0.3691 USDT |
0.3459 USDT |
0.3561 USDT |
0.4143 USDT |
| 2025-10-11 |
0.4109 USDT |
295,208,058.5700 |
0.4358 USDT |
0.3546 USDT |
0.3720 USDT |
0.3714 USDT |
| 2025-10-10 |
0.4465 USDT |
457,797,929.0300 |
0.5466 USDT |
0.1313 USDT |
0.4315 USDT |
0.4389 USDT |
| 2025-10-09 |
0.5530 USDT |
118,852,941.9300 |
0.5770 USDT |
0.5165 USDT |
0.5450 USDT |
0.5483 USDT |
| 2025-10-08 |
0.5513 USDT |
134,126,395.5900 |
0.5446 USDT |
0.5327 USDT |
0.5394 USDT |
0.5749 USDT |
| 2025-10-07 |
0.5769 USDT |
166,720,689.9000 |
0.6032 USDT |
0.5485 USDT |
0.5531 USDT |
0.5508 USDT |
| 2025-10-06 |
0.5893 USDT |
166,538,870.5000 |
0.5841 USDT |
0.5662 USDT |
0.5754 USDT |
0.6020 USDT |
| 2025-10-05 |
0.6075 USDT |
114,385,130.2500 |
0.5889 USDT |
0.5811 USDT |
0.5866 USDT |
0.5862 USDT |
| 2025-10-04 |
0.5972 USDT |
74,223,201.5300 |
0.6166 USDT |
0.5806 USDT |
0.5858 USDT |
0.5870 USDT |
| 2025-10-03 |
0.6164 USDT |
136,073,977.8500 |
0.6312 USDT |
0.6028 USDT |
0.6102 USDT |
0.6191 USDT |
| 2025-10-02 |
0.6196 USDT |
203,483,943.6600 |
0.5812 USDT |
0.5771 USDT |
0.5843 USDT |
0.6391 USDT |
| 2025-10-01 |
0.5797 USDT |
107,596,724.7700 |
0.5589 USDT |
0.5561 USDT |
0.5610 USDT |
0.5789 USDT |
| 2025-09-30 |
0.5496 USDT |
100,509,944.3700 |
0.5647 USDT |
0.5343 USDT |
0.5432 USDT |
0.5571 USDT |
| 2025-09-29 |
0.5726 USDT |
87,787,571.8800 |
0.5998 USDT |
0.5558 USDT |
0.5620 USDT |
0.5660 USDT |
| 2025-09-28 |
0.5812 USDT |
53,409,496.8900 |
0.5782 USDT |
0.5589 USDT |
0.5640 USDT |
0.5995 USDT |
| 2025-09-27 |
0.5827 USDT |
43,090,641.8500 |
0.5979 USDT |
0.5715 USDT |
0.5760 USDT |
0.5817 USDT |
| 2025-09-26 |
0.5782 USDT |
120,561,994.5600 |
0.5671 USDT |
0.5625 USDT |
0.5742 USDT |
0.5949 USDT |
| 2025-09-25 |
0.5760 USDT |
217,358,974.9700 |
0.5941 USDT |
0.5495 USDT |
0.5653 USDT |
0.5690 USDT |
| 2025-09-24 |
0.6027 USDT |
116,612,724.6900 |
0.6030 USDT |
0.5871 USDT |
0.5972 USDT |
0.5957 USDT |
| 2025-09-23 |
0.6061 USDT |
141,025,041.4600 |
0.5998 USDT |
0.5802 USDT |
0.5903 USDT |
0.6039 USDT |
| 2025-09-22 |
0.6021 USDT |
263,796,338.0000 |
0.6416 USDT |
0.5652 USDT |
0.5909 USDT |
0.5995 USDT |
| 2025-09-21 |
0.6594 USDT |
82,410,521.1500 |
0.6657 USDT |
0.6408 USDT |
0.6478 USDT |
0.6448 USDT |
| 2025-09-20 |
0.6686 USDT |
60,341,069.2800 |
0.6730 USDT |
0.6577 USDT |
0.6663 USDT |
0.6668 USDT |
| 2025-09-19 |
0.6749 USDT |
145,358,634.9000 |
0.6985 USDT |
0.6546 USDT |
0.6641 USDT |
0.6684 USDT |
| 2025-09-18 |
0.7029 USDT |
138,228,337.5200 |
0.7099 USDT |
0.6917 USDT |
0.7005 USDT |
0.6990 USDT |
| 2025-09-17 |
0.6933 USDT |
171,752,048.6900 |
0.6982 USDT |
0.6708 USDT |
0.6813 USDT |
0.7152 USDT |
| 2025-09-16 |
0.7021 USDT |
133,527,905.0600 |
0.7022 USDT |
0.6853 USDT |
0.6987 USDT |
0.6996 USDT |
| 2025-09-15 |
0.7320 USDT |
282,683,290.4000 |
0.7428 USDT |
0.6935 USDT |
0.7054 USDT |
0.7031 USDT |
| 2025-09-14 |
0.7465 USDT |
89,391,741.0700 |
0.7620 USDT |
0.7304 USDT |
0.7388 USDT |
0.7414 USDT |
| 2025-09-13 |
0.7660 USDT |
119,675,464.7000 |
0.7790 USDT |
0.7493 USDT |
0.7636 USDT |
0.7618 USDT |
| 2025-09-12 |
0.7670 USDT |
153,595,209.5400 |
0.7798 USDT |
0.7450 USDT |
0.7549 USDT |
0.7714 USDT |
| 2025-09-11 |
0.7725 USDT |
167,198,513.7100 |
0.7789 USDT |
0.7480 USDT |
0.7617 USDT |
0.7758 USDT |
| 2025-09-10 |
0.8075 USDT |
246,174,613.4900 |
0.8068 USDT |
0.7711 USDT |
0.7835 USDT |
0.7864 USDT |
| 2025-09-09 |
0.8167 USDT |
454,307,391.6600 |
0.7816 USDT |
0.7736 USDT |
0.7843 USDT |
0.8178 USDT |
| 2025-09-08 |
0.7724 USDT |
213,167,251.9600 |
0.7370 USDT |
0.7345 USDT |
0.7454 USDT |
0.7807 USDT |
| 2025-09-07 |
0.7398 USDT |
106,660,173.9700 |
0.7375 USDT |
0.7286 USDT |
0.7357 USDT |
0.7429 USDT |
| 2025-09-06 |
0.7420 USDT |
235,561,407.8800 |
0.7319 USDT |
0.7244 USDT |
0.7309 USDT |
0.7435 USDT |
| 2025-09-05 |
0.6814 USDT |
311,953,828.9200 |
0.6473 USDT |
0.6441 USDT |
0.6544 USDT |
0.7346 USDT |
| 2025-09-04 |
0.6846 USDT |
200,208,600.4500 |
0.7306 USDT |
0.6404 USDT |
0.6510 USDT |
0.6493 USDT |
| 2025-09-03 |
0.7115 USDT |
194,052,752.9000 |
0.6876 USDT |
0.6754 USDT |
0.6861 USDT |
0.7296 USDT |
| 2025-09-02 |
0.6792 USDT |
289,440,890.7100 |
0.6287 USDT |
0.6284 USDT |
0.6365 USDT |
0.6927 USDT |
| 2025-09-01 |
0.6331 USDT |
131,029,777.5300 |
0.6398 USDT |
0.6075 USDT |
0.6161 USDT |
0.6132 USDT |
| 2025-08-31 |
0.6697 USDT |
102,671,726.0600 |
0.6545 USDT |
0.6519 USDT |
0.6577 USDT |
0.6573 USDT |
| 2025-08-30 |
0.6586 USDT |
105,666,052.8100 |
0.6414 USDT |
0.6238 USDT |
0.6377 USDT |
0.6522 USDT |
| 2025-08-29 |
0.6539 USDT |
269,086,467.9100 |
0.6768 USDT |
0.6290 USDT |
0.6399 USDT |
0.6446 USDT |
| 2025-08-28 |
0.6498 USDT |
203,216,704.8200 |
0.6097 USDT |
0.6042 USDT |
0.6163 USDT |
0.6683 USDT |