Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.3662 USDT |
105,375,199.5300 |
0.3496 USDT |
0.3478 USDT |
0.3534 USDT |
0.3699 USDT |
| 2025-03-14 |
0.3485 USDT |
192,218,620.9200 |
0.3391 USDT |
0.3338 USDT |
0.3366 USDT |
0.3514 USDT |
| 2025-03-13 |
0.3536 USDT |
163,390,539.0900 |
0.3701 USDT |
0.3360 USDT |
0.3390 USDT |
0.3384 USDT |
| 2025-03-12 |
0.3734 USDT |
171,047,329.5600 |
0.3904 USDT |
0.3554 USDT |
0.3628 USDT |
0.3712 USDT |
| 2025-03-11 |
0.3996 USDT |
235,681,922.7500 |
0.4127 USDT |
0.3676 USDT |
0.3889 USDT |
0.3925 USDT |
| 2025-03-10 |
0.4364 USDT |
323,252,303.2900 |
0.4201 USDT |
0.3935 USDT |
0.4077 USDT |
0.4192 USDT |
| 2025-03-09 |
0.4249 USDT |
140,575,641.2400 |
0.4418 USDT |
0.4064 USDT |
0.4153 USDT |
0.4227 USDT |
| 2025-03-08 |
0.4440 USDT |
220,133,331.2200 |
0.4283 USDT |
0.4255 USDT |
0.4408 USDT |
0.4450 USDT |
| 2025-03-07 |
0.4138 USDT |
504,622,988.2700 |
0.3644 USDT |
0.3524 USDT |
0.3728 USDT |
0.4313 USDT |
| 2025-03-06 |
0.3904 USDT |
497,098,331.1100 |
0.3435 USDT |
0.3418 USDT |
0.3499 USDT |
0.3717 USDT |
| 2025-03-05 |
0.3688 USDT |
269,385,325.9400 |
0.3833 USDT |
0.3412 USDT |
0.3508 USDT |
0.3469 USDT |
| 2025-03-04 |
0.3527 USDT |
219,709,531.3100 |
0.3639 USDT |
0.3370 USDT |
0.3457 USDT |
0.3797 USDT |
| 2025-03-03 |
0.4090 USDT |
243,982,325.1000 |
0.4752 USDT |
0.3562 USDT |
0.3671 USDT |
0.3673 USDT |
| 2025-03-02 |
0.4333 USDT |
268,523,534.1100 |
0.4007 USDT |
0.3851 USDT |
0.3971 USDT |
0.4757 USDT |
| 2025-03-01 |
0.4043 USDT |
87,003,097.4100 |
0.4141 USDT |
0.3898 USDT |
0.3962 USDT |
0.4006 USDT |
| 2025-02-28 |
0.4034 USDT |
170,062,860.2500 |
0.4167 USDT |
0.3834 USDT |
0.3912 USDT |
0.4136 USDT |
| 2025-02-27 |
0.4330 USDT |
77,314,130.7100 |
0.4283 USDT |
0.4211 USDT |
0.4298 USDT |
0.4297 USDT |
| 2025-02-26 |
0.4176 USDT |
210,918,936.6900 |
0.4070 USDT |
0.3954 USDT |
0.4037 USDT |
0.4299 USDT |
| 2025-02-25 |
0.3924 USDT |
334,736,121.8700 |
0.3750 USDT |
0.3620 USDT |
0.3750 USDT |
0.4085 USDT |
| 2025-02-24 |
0.4086 USDT |
221,029,574.0900 |
0.4416 USDT |
0.3710 USDT |
0.3953 USDT |
0.3857 USDT |
| 2025-02-23 |
0.4513 USDT |
130,141,645.0800 |
0.4479 USDT |
0.4314 USDT |
0.4372 USDT |
0.4432 USDT |
| 2025-02-22 |
0.4577 USDT |
165,629,525.9900 |
0.4623 USDT |
0.4388 USDT |
0.4446 USDT |
0.4481 USDT |
| 2025-02-21 |
0.4371 USDT |
393,222,581.0900 |
0.4191 USDT |
0.4014 USDT |
0.4099 USDT |
0.4649 USDT |
| 2025-02-20 |
0.4063 USDT |
141,281,505.0200 |
0.3967 USDT |
0.3907 USDT |
0.4036 USDT |
0.4220 USDT |
| 2025-02-19 |
0.4095 USDT |
170,018,853.8900 |
0.4230 USDT |
0.3858 USDT |
0.3954 USDT |
0.3985 USDT |
| 2025-02-18 |
0.4287 USDT |
159,636,220.5600 |
0.4554 USDT |
0.4041 USDT |
0.4142 USDT |
0.4236 USDT |
| 2025-02-17 |
0.4598 USDT |
144,738,774.6900 |
0.4494 USDT |
0.4346 USDT |
0.4489 USDT |
0.4547 USDT |
| 2025-02-16 |
0.4522 USDT |
64,448,189.5400 |
0.4565 USDT |
0.4412 USDT |
0.4489 USDT |
0.4464 USDT |
| 2025-02-15 |
0.4702 USDT |
103,248,478.1800 |
0.4849 USDT |
0.4499 USDT |
0.4578 USDT |
0.4539 USDT |
| 2025-02-14 |
0.4747 USDT |
147,822,470.8700 |
0.4501 USDT |
0.4431 USDT |
0.4530 USDT |
0.4823 USDT |
| 2025-02-13 |
0.4537 USDT |
180,639,953.0400 |
0.4509 USDT |
0.4293 USDT |
0.4428 USDT |
0.4431 USDT |
| 2025-02-12 |
0.4258 USDT |
213,921,692.1900 |
0.4424 USDT |
0.4017 USDT |
0.4161 USDT |
0.4551 USDT |
| 2025-02-11 |
0.4749 USDT |
230,283,300.8900 |
0.4783 USDT |
0.4351 USDT |
0.4456 USDT |
0.4427 USDT |
| 2025-02-10 |
0.4859 USDT |
174,284,026.7500 |
0.4765 USDT |
0.4640 USDT |
0.4762 USDT |
0.4720 USDT |
| 2025-02-09 |
0.4977 USDT |
138,374,475.0600 |
0.5225 USDT |
0.4580 USDT |
0.4816 USDT |
0.4743 USDT |
| 2025-02-08 |
0.5036 USDT |
161,685,101.9600 |
0.4934 USDT |
0.4767 USDT |
0.4840 USDT |
0.5255 USDT |
| 2025-02-07 |
0.5105 USDT |
310,911,782.1500 |
0.4717 USDT |
0.4717 USDT |
0.4871 USDT |
0.4942 USDT |
| 2025-02-06 |
0.5195 USDT |
239,081,040.2400 |
0.5490 USDT |
0.4723 USDT |
0.4819 USDT |
0.4812 USDT |
| 2025-02-05 |
0.5814 USDT |
189,757,271.3500 |
0.6074 USDT |
0.5460 USDT |
0.5593 USDT |
0.5558 USDT |
| 2025-02-04 |
0.6357 USDT |
261,068,242.5100 |
0.6778 USDT |
0.5894 USDT |
0.6065 USDT |
0.5969 USDT |
| 2025-02-03 |
0.5912 USDT |
565,169,503.5700 |
0.5790 USDT |
0.4692 USDT |
0.5515 USDT |
0.6867 USDT |
| 2025-02-02 |
0.6324 USDT |
207,912,807.7200 |
0.6755 USDT |
0.5756 USDT |
0.5925 USDT |
0.5773 USDT |
| 2025-02-01 |
0.7300 USDT |
113,743,679.7500 |
0.7646 USDT |
0.6780 USDT |
0.6914 USDT |
0.6830 USDT |
| 2025-01-31 |
0.7787 USDT |
173,115,285.7600 |
0.7604 USDT |
0.7260 USDT |
0.7448 USDT |
0.7666 USDT |
| 2025-01-30 |
0.7560 USDT |
160,914,530.0100 |
0.6822 USDT |
0.6763 USDT |
0.6905 USDT |
0.7671 USDT |
| 2025-01-29 |
0.6947 USDT |
150,349,689.6000 |
0.6577 USDT |
0.6541 USDT |
0.6680 USDT |
0.6973 USDT |
| 2025-01-28 |
0.7177 USDT |
107,180,243.4700 |
0.7517 USDT |
0.6621 USDT |
0.6846 USDT |
0.6633 USDT |
| 2025-01-27 |
0.7393 USDT |
211,281,750.0400 |
0.7763 USDT |
0.7007 USDT |
0.7226 USDT |
0.7523 USDT |
| 2025-01-26 |
0.8350 USDT |
84,768,565.1100 |
0.8567 USDT |
0.7956 USDT |
0.8005 USDT |
0.7975 USDT |
| 2025-01-25 |
0.8515 USDT |
79,111,071.9100 |
0.8455 USDT |
0.8257 USDT |
0.8403 USDT |
0.8602 USDT |