Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.8047 USDT |
367,542,880.0700 |
0.7949 USDT |
0.7537 USDT |
0.7703 USDT |
0.7946 USDT |
| 2025-08-11 |
0.8171 USDT |
431,430,755.8600 |
0.7973 USDT |
0.7755 USDT |
0.7846 USDT |
0.7815 USDT |
| 2025-08-10 |
0.7622 USDT |
352,265,167.3400 |
0.7364 USDT |
0.7172 USDT |
0.7480 USDT |
0.7759 USDT |
| 2025-08-09 |
0.7230 USDT |
406,395,472.5900 |
0.6445 USDT |
0.6358 USDT |
0.6474 USDT |
0.7466 USDT |
| 2025-08-08 |
0.6338 USDT |
261,400,625.2200 |
0.6372 USDT |
0.6109 USDT |
0.6180 USDT |
0.6495 USDT |
| 2025-08-07 |
0.6216 USDT |
306,912,772.5500 |
0.6013 USDT |
0.5843 USDT |
0.6003 USDT |
0.6364 USDT |
| 2025-08-06 |
0.5798 USDT |
216,615,203.8500 |
0.5798 USDT |
0.5564 USDT |
0.5629 USDT |
0.5964 USDT |
| 2025-08-05 |
0.5867 USDT |
269,454,915.6600 |
0.6040 USDT |
0.5655 USDT |
0.5810 USDT |
0.5823 USDT |
| 2025-08-04 |
0.6135 USDT |
424,612,487.6200 |
0.5938 USDT |
0.5898 USDT |
0.6043 USDT |
0.6029 USDT |
| 2025-08-03 |
0.5608 USDT |
388,748,369.6400 |
0.5217 USDT |
0.5110 USDT |
0.5292 USDT |
0.6008 USDT |
| 2025-08-02 |
0.5468 USDT |
388,158,236.0000 |
0.5794 USDT |
0.5122 USDT |
0.5249 USDT |
0.5140 USDT |
| 2025-08-01 |
0.5887 USDT |
755,216,123.2500 |
0.5696 USDT |
0.5546 USDT |
0.5814 USDT |
0.5804 USDT |
| 2025-07-31 |
0.6261 USDT |
541,356,117.6400 |
0.6083 USDT |
0.5609 USDT |
0.5787 USDT |
0.5695 USDT |
| 2025-07-30 |
0.5737 USDT |
466,705,661.2300 |
0.5709 USDT |
0.5330 USDT |
0.5647 USDT |
0.5958 USDT |
| 2025-07-29 |
0.5985 USDT |
380,453,696.8100 |
0.6335 USDT |
0.5542 USDT |
0.5706 USDT |
0.5752 USDT |
| 2025-07-28 |
0.6661 USDT |
399,924,901.7700 |
0.6697 USDT |
0.6251 USDT |
0.6302 USDT |
0.6296 USDT |
| 2025-07-27 |
0.6428 USDT |
389,732,907.3700 |
0.6185 USDT |
0.6054 USDT |
0.6120 USDT |
0.6669 USDT |
| 2025-07-26 |
0.5879 USDT |
407,856,915.3100 |
0.6019 USDT |
0.5542 USDT |
0.5657 USDT |
0.6104 USDT |
| 2025-07-25 |
0.5451 USDT |
819,032,841.7800 |
0.4720 USDT |
0.4650 USDT |
0.4786 USDT |
0.6063 USDT |
| 2025-07-24 |
0.4740 USDT |
491,517,848.1700 |
0.4603 USDT |
0.4244 USDT |
0.4486 USDT |
0.4688 USDT |
| 2025-07-23 |
0.4656 USDT |
319,316,104.1400 |
0.5084 USDT |
0.4400 USDT |
0.4552 USDT |
0.4610 USDT |
| 2025-07-22 |
0.5026 USDT |
453,374,115.0400 |
0.5172 USDT |
0.4672 USDT |
0.4946 USDT |
0.5012 USDT |
| 2025-07-21 |
0.5315 USDT |
765,294,125.3300 |
0.4915 USDT |
0.4854 USDT |
0.4964 USDT |
0.5126 USDT |
| 2025-07-20 |
0.4828 USDT |
483,500,722.0900 |
0.4339 USDT |
0.4275 USDT |
0.4361 USDT |
0.4896 USDT |
| 2025-07-19 |
0.4104 USDT |
186,535,751.0700 |
0.3902 USDT |
0.3795 USDT |
0.3933 USDT |
0.4387 USDT |
| 2025-07-18 |
0.3980 USDT |
290,010,799.4500 |
0.3787 USDT |
0.3742 USDT |
0.3883 USDT |
0.3926 USDT |
| 2025-07-17 |
0.3747 USDT |
241,342,331.3300 |
0.3717 USDT |
0.3591 USDT |
0.3649 USDT |
0.3831 USDT |
| 2025-07-16 |
0.3624 USDT |
244,925,396.6000 |
0.3610 USDT |
0.3138 USDT |
0.3523 USDT |
0.3690 USDT |
| 2025-07-15 |
0.3415 USDT |
257,291,702.8900 |
0.3371 USDT |
0.3209 USDT |
0.3283 USDT |
0.3613 USDT |
| 2025-07-14 |
0.3491 USDT |
229,717,728.9300 |
0.3430 USDT |
0.3292 USDT |
0.3373 USDT |
0.3377 USDT |
| 2025-07-13 |
0.3382 USDT |
178,268,489.5800 |
0.3227 USDT |
0.3195 USDT |
0.3239 USDT |
0.3434 USDT |
| 2025-07-12 |
0.3276 USDT |
190,054,484.4400 |
0.3379 USDT |
0.3121 USDT |
0.3208 USDT |
0.3211 USDT |
| 2025-07-11 |
0.3566 USDT |
704,222,147.9200 |
0.3176 USDT |
0.3095 USDT |
0.3182 USDT |
0.3452 USDT |
| 2025-07-10 |
0.2964 USDT |
166,934,980.3600 |
0.2874 USDT |
0.2848 USDT |
0.2882 USDT |
0.3169 USDT |
| 2025-07-09 |
0.2760 USDT |
172,365,355.7400 |
0.2655 USDT |
0.2610 USDT |
0.2631 USDT |
0.2875 USDT |
| 2025-07-08 |
0.2578 USDT |
79,543,107.8400 |
0.2563 USDT |
0.2518 USDT |
0.2541 USDT |
0.2638 USDT |
| 2025-07-07 |
0.2611 USDT |
93,584,812.1000 |
0.2619 USDT |
0.2532 USDT |
0.2556 USDT |
0.2568 USDT |
| 2025-07-06 |
0.2582 USDT |
52,989,626.8000 |
0.2551 USDT |
0.2531 USDT |
0.2545 USDT |
0.2610 USDT |
| 2025-07-05 |
0.2536 USDT |
47,331,522.8500 |
0.2533 USDT |
0.2490 USDT |
0.2528 USDT |
0.2537 USDT |
| 2025-07-04 |
0.2604 USDT |
132,734,400.3200 |
0.2760 USDT |
0.2479 USDT |
0.2501 USDT |
0.2530 USDT |
| 2025-07-03 |
0.2793 USDT |
148,400,615.7000 |
0.2761 USDT |
0.2696 USDT |
0.2733 USDT |
0.2769 USDT |
| 2025-07-02 |
0.2673 USDT |
139,683,279.9100 |
0.2526 USDT |
0.2492 USDT |
0.2533 USDT |
0.2775 USDT |
| 2025-07-01 |
0.2589 USDT |
86,030,284.2500 |
0.2665 USDT |
0.2506 USDT |
0.2521 USDT |
0.2519 USDT |
| 2025-06-30 |
0.2696 USDT |
135,583,396.4700 |
0.2784 USDT |
0.2623 USDT |
0.2660 USDT |
0.2665 USDT |
| 2025-06-29 |
0.2656 USDT |
52,196,670.5400 |
0.2652 USDT |
0.2606 USDT |
0.2618 USDT |
0.2684 USDT |
| 2025-06-28 |
0.2598 USDT |
59,546,355.1400 |
0.2537 USDT |
0.2517 USDT |
0.2532 USDT |
0.2652 USDT |
| 2025-06-27 |
0.2509 USDT |
91,699,341.0300 |
0.2500 USDT |
0.2455 USDT |
0.2487 USDT |
0.2529 USDT |
| 2025-06-26 |
0.2570 USDT |
145,550,824.3600 |
0.2577 USDT |
0.2460 USDT |
0.2492 USDT |
0.2525 USDT |
| 2025-06-25 |
0.2657 USDT |
129,409,695.7300 |
0.2691 USDT |
0.2572 USDT |
0.2588 USDT |
0.2576 USDT |
| 2025-06-24 |
0.2698 USDT |
178,632,212.4100 |
0.2692 USDT |
0.2634 USDT |
0.2669 USDT |
0.2674 USDT |