Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.2477 USDT |
230,086,272.8400 |
0.2381 USDT |
0.2303 USDT |
0.2390 USDT |
0.2714 USDT |
| 2025-06-22 |
0.2368 USDT |
232,798,746.1900 |
0.2502 USDT |
0.2224 USDT |
0.2289 USDT |
0.2276 USDT |
| 2025-06-21 |
0.2574 USDT |
136,497,692.7800 |
0.2655 USDT |
0.2411 USDT |
0.2489 USDT |
0.2498 USDT |
| 2025-06-20 |
0.2776 USDT |
144,275,088.2200 |
0.2828 USDT |
0.2634 USDT |
0.2716 USDT |
0.2702 USDT |
| 2025-06-19 |
0.2851 USDT |
107,682,095.7900 |
0.2855 USDT |
0.2793 USDT |
0.2829 USDT |
0.2850 USDT |
| 2025-06-18 |
0.2767 USDT |
99,895,875.6100 |
0.2800 USDT |
0.2671 USDT |
0.2733 USDT |
0.2761 USDT |
| 2025-06-17 |
0.2885 USDT |
206,971,035.8600 |
0.2943 USDT |
0.2749 USDT |
0.2792 USDT |
0.2822 USDT |
| 2025-06-16 |
0.3101 USDT |
117,584,281.3500 |
0.3031 USDT |
0.2974 USDT |
0.3035 USDT |
0.3121 USDT |
| 2025-06-15 |
0.2980 USDT |
62,083,999.8000 |
0.2925 USDT |
0.2917 USDT |
0.2960 USDT |
0.3000 USDT |
| 2025-06-14 |
0.2959 USDT |
69,727,517.4800 |
0.3005 USDT |
0.2877 USDT |
0.2934 USDT |
0.2894 USDT |
| 2025-06-13 |
0.2917 USDT |
367,846,042.6800 |
0.3112 USDT |
0.2783 USDT |
0.2844 USDT |
0.3004 USDT |
| 2025-06-12 |
0.3341 USDT |
149,793,124.5400 |
0.3460 USDT |
0.3228 USDT |
0.3292 USDT |
0.3275 USDT |
| 2025-06-11 |
0.3608 USDT |
228,498,441.9800 |
0.3705 USDT |
0.3411 USDT |
0.3460 USDT |
0.3447 USDT |
| 2025-06-10 |
0.3525 USDT |
230,428,468.8500 |
0.3435 USDT |
0.3336 USDT |
0.3405 USDT |
0.3579 USDT |
| 2025-06-09 |
0.3283 USDT |
159,032,962.9900 |
0.3170 USDT |
0.3155 USDT |
0.3197 USDT |
0.3419 USDT |
| 2025-06-08 |
0.3171 USDT |
127,772,843.4200 |
0.3212 USDT |
0.3110 USDT |
0.3132 USDT |
0.3162 USDT |
| 2025-06-07 |
0.3190 USDT |
195,295,707.9500 |
0.2977 USDT |
0.2976 USDT |
0.3030 USDT |
0.3219 USDT |
| 2025-06-06 |
0.2968 USDT |
172,725,627.1500 |
0.2840 USDT |
0.2840 USDT |
0.2909 USDT |
0.2950 USDT |
| 2025-06-05 |
0.3055 USDT |
273,736,372.1400 |
0.3142 USDT |
0.2827 USDT |
0.2903 USDT |
0.2876 USDT |
| 2025-06-04 |
0.3354 USDT |
228,736,912.8900 |
0.3377 USDT |
0.3117 USDT |
0.3159 USDT |
0.3157 USDT |
| 2025-06-03 |
0.3382 USDT |
200,215,358.1100 |
0.3227 USDT |
0.3208 USDT |
0.3296 USDT |
0.3334 USDT |
| 2025-06-02 |
0.3112 USDT |
158,045,333.9100 |
0.3136 USDT |
0.3006 USDT |
0.3038 USDT |
0.3264 USDT |
| 2025-06-01 |
0.3089 USDT |
86,163,895.9400 |
0.3057 USDT |
0.2992 USDT |
0.3066 USDT |
0.3146 USDT |
| 2025-05-31 |
0.3002 USDT |
176,011,950.2700 |
0.3010 USDT |
0.2870 USDT |
0.2969 USDT |
0.3053 USDT |
| 2025-05-30 |
0.3350 USDT |
308,247,837.6600 |
0.3731 USDT |
0.2981 USDT |
0.3053 USDT |
0.3010 USDT |
| 2025-05-29 |
0.3917 USDT |
206,893,803.4700 |
0.3900 USDT |
0.3740 USDT |
0.3786 USDT |
0.3782 USDT |
| 2025-05-28 |
0.3907 USDT |
162,492,016.6500 |
0.3981 USDT |
0.3723 USDT |
0.3787 USDT |
0.3801 USDT |
| 2025-05-27 |
0.3971 USDT |
207,669,492.7100 |
0.3863 USDT |
0.3736 USDT |
0.3819 USDT |
0.3972 USDT |
| 2025-05-26 |
0.3825 USDT |
140,043,111.1600 |
0.3785 USDT |
0.3710 USDT |
0.3774 USDT |
0.3851 USDT |
| 2025-05-25 |
0.3624 USDT |
115,892,475.1500 |
0.3682 USDT |
0.3490 USDT |
0.3572 USDT |
0.3773 USDT |
| 2025-05-24 |
0.3723 USDT |
141,752,339.4200 |
0.3705 USDT |
0.3645 USDT |
0.3680 USDT |
0.3657 USDT |
| 2025-05-23 |
0.4130 USDT |
278,382,148.0800 |
0.4168 USDT |
0.3735 USDT |
0.3797 USDT |
0.3741 USDT |
| 2025-05-22 |
0.4104 USDT |
246,373,149.2100 |
0.3959 USDT |
0.3950 USDT |
0.4087 USDT |
0.4152 USDT |
| 2025-05-21 |
0.3923 USDT |
273,246,740.4900 |
0.3778 USDT |
0.3672 USDT |
0.3802 USDT |
0.3950 USDT |
| 2025-05-20 |
0.3769 USDT |
224,469,356.9700 |
0.3697 USDT |
0.3581 USDT |
0.3691 USDT |
0.3798 USDT |
| 2025-05-19 |
0.3608 USDT |
252,247,329.9200 |
0.3905 USDT |
0.3424 USDT |
0.3525 USDT |
0.3702 USDT |
| 2025-05-18 |
0.3808 USDT |
209,737,233.3900 |
0.3498 USDT |
0.3474 USDT |
0.3530 USDT |
0.3730 USDT |
| 2025-05-17 |
0.3693 USDT |
171,752,332.7700 |
0.3787 USDT |
0.3461 USDT |
0.3516 USDT |
0.3492 USDT |
| 2025-05-16 |
0.3808 USDT |
214,945,784.7100 |
0.3671 USDT |
0.3638 USDT |
0.3729 USDT |
0.3789 USDT |
| 2025-05-15 |
0.3813 USDT |
316,720,287.6100 |
0.4080 USDT |
0.3566 USDT |
0.3654 USDT |
0.3609 USDT |
| 2025-05-14 |
0.4243 USDT |
212,742,707.4400 |
0.4544 USDT |
0.4000 USDT |
0.4077 USDT |
0.4066 USDT |
| 2025-05-13 |
0.4113 USDT |
355,049,434.3000 |
0.3870 USDT |
0.3573 USDT |
0.3682 USDT |
0.4525 USDT |
| 2025-05-12 |
0.4085 USDT |
293,444,000.4900 |
0.4084 USDT |
0.3700 USDT |
0.3844 USDT |
0.3869 USDT |
| 2025-05-11 |
0.4089 USDT |
237,507,857.8400 |
0.4188 USDT |
0.3877 USDT |
0.3974 USDT |
0.4026 USDT |
| 2025-05-10 |
0.3801 USDT |
202,349,138.7900 |
0.3680 USDT |
0.3575 USDT |
0.3722 USDT |
0.4069 USDT |
| 2025-05-09 |
0.3683 USDT |
435,602,446.3900 |
0.3407 USDT |
0.3335 USDT |
0.3391 USDT |
0.3689 USDT |
| 2025-05-08 |
0.3105 USDT |
306,202,416.4600 |
0.2674 USDT |
0.2672 USDT |
0.2724 USDT |
0.3429 USDT |
| 2025-05-07 |
0.2688 USDT |
98,166,178.0400 |
0.2699 USDT |
0.2616 USDT |
0.2656 USDT |
0.2683 USDT |
| 2025-05-06 |
0.2633 USDT |
110,837,290.2600 |
0.2621 USDT |
0.2563 USDT |
0.2604 USDT |
0.2687 USDT |
| 2025-05-05 |
0.2819 USDT |
77,500,336.3100 |
0.2860 USDT |
0.2682 USDT |
0.2738 USDT |
0.2708 USDT |