Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.6192 USDT |
194,718,381.5200 |
0.6290 USDT |
0.6040 USDT |
0.6147 USDT |
0.6146 USDT |
| 2025-08-26 |
0.6297 USDT |
158,868,505.0700 |
0.6217 USDT |
0.6171 USDT |
0.6279 USDT |
0.6322 USDT |
| 2025-08-25 |
0.6514 USDT |
231,162,201.2800 |
0.6945 USDT |
0.6145 USDT |
0.6251 USDT |
0.6203 USDT |
| 2025-08-24 |
0.7061 USDT |
234,702,815.5200 |
0.7401 USDT |
0.6818 USDT |
0.6988 USDT |
0.6963 USDT |
| 2025-08-23 |
0.7490 USDT |
194,045,849.6600 |
0.7532 USDT |
0.7316 USDT |
0.7390 USDT |
0.7436 USDT |
| 2025-08-22 |
0.6911 USDT |
428,913,523.0600 |
0.6288 USDT |
0.6239 USDT |
0.6368 USDT |
0.7437 USDT |
| 2025-08-21 |
0.6361 USDT |
114,958,911.2800 |
0.6572 USDT |
0.6173 USDT |
0.6256 USDT |
0.6301 USDT |
| 2025-08-20 |
0.6467 USDT |
173,756,650.9500 |
0.6362 USDT |
0.6216 USDT |
0.6408 USDT |
0.6554 USDT |
| 2025-08-19 |
0.6517 USDT |
191,818,935.0600 |
0.6772 USDT |
0.6292 USDT |
0.6391 USDT |
0.6388 USDT |
| 2025-08-18 |
0.6826 USDT |
169,852,820.5900 |
0.7093 USDT |
0.6666 USDT |
0.6755 USDT |
0.6905 USDT |
| 2025-08-17 |
0.7242 USDT |
148,136,393.8300 |
0.7331 USDT |
0.7036 USDT |
0.7146 USDT |
0.7129 USDT |
| 2025-08-16 |
0.7207 USDT |
132,924,662.0700 |
0.7194 USDT |
0.7051 USDT |
0.7142 USDT |
0.7316 USDT |
| 2025-08-15 |
0.7173 USDT |
316,812,247.5200 |
0.7159 USDT |
0.6837 USDT |
0.6996 USDT |
0.7116 USDT |
| 2025-08-14 |
0.7328 USDT |
443,029,794.9300 |
0.7763 USDT |
0.6776 USDT |
0.7153 USDT |
0.7146 USDT |
| 2025-08-13 |
0.7918 USDT |
299,248,327.9100 |
0.8100 USDT |
0.7596 USDT |
0.7664 USDT |
0.7663 USDT |