Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2897 USDT |
55,297,798.3600 |
0.2915 USDT |
0.2828 USDT |
0.2859 USDT |
0.2837 USDT |
| 2025-05-03 |
0.2984 USDT |
68,721,396.4400 |
0.3074 USDT |
0.2877 USDT |
0.2944 USDT |
0.2938 USDT |
| 2025-05-02 |
0.3121 USDT |
122,211,941.5500 |
0.3223 USDT |
0.3044 USDT |
0.3092 USDT |
0.3051 USDT |
| 2025-05-01 |
0.3278 USDT |
149,870,850.7000 |
0.3196 USDT |
0.3145 USDT |
0.3201 USDT |
0.3228 USDT |
| 2025-04-30 |
0.3136 USDT |
93,004,341.2000 |
0.3105 USDT |
0.3019 USDT |
0.3129 USDT |
0.3147 USDT |
| 2025-04-29 |
0.3257 USDT |
145,825,575.2200 |
0.3351 USDT |
0.3033 USDT |
0.3105 USDT |
0.3102 USDT |
| 2025-04-28 |
0.3423 USDT |
106,097,942.0800 |
0.3441 USDT |
0.3256 USDT |
0.3332 USDT |
0.3331 USDT |
| 2025-04-27 |
0.3526 USDT |
60,694,255.1900 |
0.3649 USDT |
0.3430 USDT |
0.3490 USDT |
0.3466 USDT |
| 2025-04-26 |
0.3647 USDT |
83,349,108.5600 |
0.3631 USDT |
0.3504 USDT |
0.3575 USDT |
0.3637 USDT |
| 2025-04-25 |
0.3639 USDT |
153,584,447.1400 |
0.3566 USDT |
0.3489 USDT |
0.3558 USDT |
0.3609 USDT |
| 2025-04-24 |
0.3456 USDT |
131,467,443.1900 |
0.3400 USDT |
0.3261 USDT |
0.3313 USDT |
0.3549 USDT |
| 2025-04-23 |
0.3436 USDT |
240,608,145.8400 |
0.3215 USDT |
0.3211 USDT |
0.3273 USDT |
0.3393 USDT |
| 2025-04-22 |
0.3018 USDT |
109,623,747.3800 |
0.2874 USDT |
0.2797 USDT |
0.2869 USDT |
0.3209 USDT |
| 2025-04-21 |
0.2958 USDT |
101,197,380.2200 |
0.2860 USDT |
0.2848 USDT |
0.2877 USDT |
0.2865 USDT |
| 2025-04-20 |
0.2835 USDT |
53,312,918.3300 |
0.2851 USDT |
0.2744 USDT |
0.2787 USDT |
0.2838 USDT |
| 2025-04-19 |
0.2843 USDT |
43,216,638.2300 |
0.2811 USDT |
0.2795 USDT |
0.2818 USDT |
0.2861 USDT |
| 2025-04-18 |
0.2815 USDT |
48,210,024.2300 |
0.2760 USDT |
0.2748 USDT |
0.2779 USDT |
0.2818 USDT |
| 2025-04-17 |
0.2743 USDT |
76,340,588.0400 |
0.2703 USDT |
0.2673 USDT |
0.2716 USDT |
0.2726 USDT |
| 2025-04-16 |
0.2715 USDT |
117,565,827.8800 |
0.2738 USDT |
0.2614 USDT |
0.2708 USDT |
0.2714 USDT |
| 2025-04-15 |
0.2907 USDT |
124,943,284.9600 |
0.2962 USDT |
0.2734 USDT |
0.2797 USDT |
0.2737 USDT |
| 2025-04-14 |
0.3080 USDT |
142,884,809.9600 |
0.3079 USDT |
0.2935 USDT |
0.2978 USDT |
0.2968 USDT |
| 2025-04-13 |
0.3273 USDT |
110,267,652.7500 |
0.3423 USDT |
0.3068 USDT |
0.3130 USDT |
0.3078 USDT |
| 2025-04-12 |
0.3256 USDT |
112,709,907.3800 |
0.3157 USDT |
0.3056 USDT |
0.3107 USDT |
0.3447 USDT |
| 2025-04-11 |
0.3150 USDT |
123,991,255.7200 |
0.3025 USDT |
0.2985 USDT |
0.3053 USDT |
0.3131 USDT |
| 2025-04-10 |
0.3043 USDT |
185,656,817.3500 |
0.3166 USDT |
0.2933 USDT |
0.2992 USDT |
0.3037 USDT |
| 2025-04-09 |
0.2958 USDT |
226,587,589.9300 |
0.2754 USDT |
0.2627 USDT |
0.2724 USDT |
0.3161 USDT |
| 2025-04-08 |
0.2931 USDT |
99,522,381.3300 |
0.2923 USDT |
0.2738 USDT |
0.2781 USDT |
0.2781 USDT |
| 2025-04-07 |
0.2796 USDT |
249,983,879.3500 |
0.2764 USDT |
0.2499 USDT |
0.2721 USDT |
0.2948 USDT |
| 2025-04-06 |
0.2920 USDT |
142,351,025.1800 |
0.3199 USDT |
0.2708 USDT |
0.2771 USDT |
0.2742 USDT |
| 2025-04-05 |
0.3223 USDT |
101,407,258.9200 |
0.3186 USDT |
0.3153 USDT |
0.3186 USDT |
0.3181 USDT |
| 2025-04-04 |
0.3068 USDT |
164,792,785.5900 |
0.3147 USDT |
0.2907 USDT |
0.2997 USDT |
0.3189 USDT |
| 2025-04-03 |
0.3168 USDT |
202,003,793.0100 |
0.3310 USDT |
0.2995 USDT |
0.3082 USDT |
0.3128 USDT |
| 2025-04-02 |
0.3623 USDT |
180,131,883.7300 |
0.3692 USDT |
0.3342 USDT |
0.3386 USDT |
0.3369 USDT |
| 2025-04-01 |
0.3592 USDT |
140,716,749.3500 |
0.3437 USDT |
0.3422 USDT |
0.3465 USDT |
0.3673 USDT |
| 2025-03-31 |
0.3555 USDT |
112,724,994.9600 |
0.3699 USDT |
0.3422 USDT |
0.3518 USDT |
0.3512 USDT |
| 2025-03-30 |
0.3674 USDT |
70,679,039.1100 |
0.3642 USDT |
0.3580 USDT |
0.3619 USDT |
0.3702 USDT |
| 2025-03-29 |
0.3756 USDT |
83,826,872.2400 |
0.3854 USDT |
0.3600 USDT |
0.3655 USDT |
0.3624 USDT |
| 2025-03-28 |
0.3968 USDT |
116,813,644.1600 |
0.4297 USDT |
0.3815 USDT |
0.3873 USDT |
0.3892 USDT |
| 2025-03-27 |
0.4294 USDT |
142,617,239.3100 |
0.4092 USDT |
0.4064 USDT |
0.4222 USDT |
0.4320 USDT |
| 2025-03-26 |
0.4205 USDT |
138,688,946.4200 |
0.4246 USDT |
0.4017 USDT |
0.4096 USDT |
0.4074 USDT |
| 2025-03-25 |
0.4191 USDT |
173,236,326.0000 |
0.4087 USDT |
0.3941 USDT |
0.3983 USDT |
0.4218 USDT |
| 2025-03-24 |
0.3959 USDT |
167,130,984.4600 |
0.3705 USDT |
0.3675 USDT |
0.3778 USDT |
0.4082 USDT |
| 2025-03-23 |
0.3657 USDT |
61,992,693.1500 |
0.3554 USDT |
0.3534 USDT |
0.3572 USDT |
0.3657 USDT |
| 2025-03-22 |
0.3568 USDT |
82,224,679.3900 |
0.3506 USDT |
0.3495 USDT |
0.3541 USDT |
0.3593 USDT |
| 2025-03-21 |
0.3668 USDT |
87,616,734.6700 |
0.3836 USDT |
0.3575 USDT |
0.3600 USDT |
0.3584 USDT |
| 2025-03-20 |
0.3860 USDT |
86,826,717.4100 |
0.3933 USDT |
0.3739 USDT |
0.3813 USDT |
0.3837 USDT |
| 2025-03-19 |
0.3841 USDT |
149,739,868.8300 |
0.3678 USDT |
0.3646 USDT |
0.3679 USDT |
0.3925 USDT |
| 2025-03-18 |
0.3671 USDT |
80,068,239.5700 |
0.3769 USDT |
0.3547 USDT |
0.3605 USDT |
0.3617 USDT |
| 2025-03-17 |
0.3754 USDT |
145,117,637.4800 |
0.3584 USDT |
0.3578 USDT |
0.3675 USDT |
0.3783 USDT |
| 2025-03-16 |
0.3612 USDT |
108,644,025.3900 |
0.3715 USDT |
0.3477 USDT |
0.3571 USDT |
0.3593 USDT |