Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.8818 USDT |
193,765,635.1600 |
0.8495 USDT |
0.8083 USDT |
0.8218 USDT |
0.8428 USDT |
| 2025-01-23 |
0.8372 USDT |
171,602,159.3700 |
0.8549 USDT |
0.8020 USDT |
0.8260 USDT |
0.8601 USDT |
| 2025-01-22 |
0.9153 USDT |
135,991,927.2800 |
0.9345 USDT |
0.8656 USDT |
0.8755 USDT |
0.8712 USDT |
| 2025-01-21 |
0.8876 USDT |
248,939,440.3500 |
0.8791 USDT |
0.8312 USDT |
0.8514 USDT |
0.9438 USDT |
| 2025-01-20 |
0.8978 USDT |
462,466,880.0900 |
0.8466 USDT |
0.8001 USDT |
0.8306 USDT |
0.8845 USDT |
| 2025-01-19 |
0.8911 USDT |
355,060,122.1900 |
0.8821 USDT |
0.8144 USDT |
0.8450 USDT |
0.8632 USDT |
| 2025-01-18 |
0.8999 USDT |
251,089,922.9100 |
0.9640 USDT |
0.8482 USDT |
0.8668 USDT |
0.8729 USDT |
| 2025-01-17 |
0.9542 USDT |
175,677,181.3000 |
0.9128 USDT |
0.9112 USDT |
0.9312 USDT |
0.9804 USDT |
| 2025-01-16 |
0.9145 USDT |
187,195,796.4400 |
0.9433 USDT |
0.8753 USDT |
0.8935 USDT |
0.8964 USDT |
| 2025-01-15 |
0.8601 USDT |
248,994,717.2500 |
0.8309 USDT |
0.7748 USDT |
0.7866 USDT |
0.9612 USDT |
| 2025-01-14 |
0.8239 USDT |
159,689,900.8000 |
0.7982 USDT |
0.7871 USDT |
0.8085 USDT |
0.8265 USDT |
| 2025-01-13 |
0.8024 USDT |
306,359,962.2600 |
0.8783 USDT |
0.7234 USDT |
0.7711 USDT |
0.8007 USDT |
| 2025-01-12 |
0.8981 USDT |
85,894,421.4200 |
0.9078 USDT |
0.8668 USDT |
0.8823 USDT |
0.8714 USDT |
| 2025-01-11 |
0.8994 USDT |
118,690,519.5300 |
0.9106 USDT |
0.8739 USDT |
0.8888 USDT |
0.9158 USDT |
| 2025-01-10 |
0.9245 USDT |
174,799,819.1300 |
0.9014 USDT |
0.8714 USDT |
0.9087 USDT |
0.9174 USDT |
| 2025-01-09 |
0.9223 USDT |
191,784,457.3700 |
0.9768 USDT |
0.8606 USDT |
0.8947 USDT |
0.9047 USDT |
| 2025-01-08 |
0.9724 USDT |
186,148,627.4000 |
1.0356 USDT |
0.9006 USDT |
0.9605 USDT |
0.9749 USDT |
| 2025-01-07 |
1.1244 USDT |
154,946,733.4500 |
1.1720 USDT |
1.0385 USDT |
1.0547 USDT |
1.0475 USDT |
| 2025-01-06 |
1.2261 USDT |
116,560,530.9500 |
1.2626 USDT |
1.1615 USDT |
1.1937 USDT |
1.1789 USDT |
| 2025-01-05 |
1.2492 USDT |
125,039,304.9200 |
1.2338 USDT |
1.1945 USDT |
1.2108 USDT |
1.2449 USDT |
| 2025-01-04 |
1.2349 USDT |
116,537,352.5000 |
1.2140 USDT |
1.1744 USDT |
1.1933 USDT |
1.2354 USDT |
| 2025-01-03 |
1.1454 USDT |
151,048,097.9800 |
1.0335 USDT |
1.0201 USDT |
1.0320 USDT |
1.2203 USDT |
| 2025-01-02 |
1.0290 USDT |
103,962,595.1000 |
0.9593 USDT |
0.9593 USDT |
0.9793 USDT |
1.0318 USDT |
| 2025-01-01 |
0.9229 USDT |
51,596,665.2700 |
0.9093 USDT |
0.8939 USDT |
0.9076 USDT |
0.9675 USDT |
| 2024-12-31 |
0.9348 USDT |
69,526,660.2700 |
0.9532 USDT |
0.9059 USDT |
0.9152 USDT |
0.9095 USDT |
| 2024-12-30 |
0.9831 USDT |
150,393,329.6900 |
0.9438 USDT |
0.9340 USDT |
0.9582 USDT |
0.9625 USDT |
| 2024-12-29 |
0.9474 USDT |
69,107,659.2800 |
0.9470 USDT |
0.9150 USDT |
0.9270 USDT |
0.9244 USDT |
| 2024-12-28 |
0.9119 USDT |
69,956,499.3400 |
0.9052 USDT |
0.8826 USDT |
0.9000 USDT |
0.9410 USDT |
| 2024-12-27 |
0.9467 USDT |
95,144,057.6600 |
0.9261 USDT |
0.8985 USDT |
0.9110 USDT |
0.9042 USDT |
| 2024-12-26 |
0.9558 USDT |
114,825,413.0400 |
1.0296 USDT |
0.9144 USDT |
0.9290 USDT |
0.9222 USDT |
| 2024-12-25 |
1.0342 USDT |
79,961,666.1500 |
1.0549 USDT |
1.0004 USDT |
1.0164 USDT |
1.0149 USDT |
| 2024-12-24 |
1.0537 USDT |
121,847,065.5100 |
1.0781 USDT |
1.0138 USDT |
1.0260 USDT |
1.0430 USDT |
| 2024-12-23 |
1.0446 USDT |
171,391,284.8100 |
1.0299 USDT |
0.9917 USDT |
1.0172 USDT |
1.0182 USDT |
| 2024-12-22 |
1.0416 USDT |
164,572,789.2100 |
1.0099 USDT |
0.9901 USDT |
1.0147 USDT |
1.0453 USDT |
| 2024-12-21 |
1.1259 USDT |
233,846,009.2100 |
1.1813 USDT |
0.9950 USDT |
1.0368 USDT |
1.0061 USDT |
| 2024-12-20 |
0.9938 USDT |
393,714,244.1700 |
0.9542 USDT |
0.8400 USDT |
0.8927 USDT |
1.1810 USDT |
| 2024-12-19 |
1.0756 USDT |
329,838,135.2500 |
1.0763 USDT |
0.9311 USDT |
0.9785 USDT |
0.9666 USDT |
| 2024-12-18 |
1.0929 USDT |
203,767,582.9900 |
1.1121 USDT |
1.0050 USDT |
1.0645 USDT |
1.0937 USDT |
| 2024-12-17 |
1.1536 USDT |
83,601,384.0400 |
1.1824 USDT |
1.1141 USDT |
1.1311 USDT |
1.1254 USDT |
| 2024-12-16 |
1.2271 USDT |
179,468,900.4900 |
1.2520 USDT |
1.1619 USDT |
1.1848 USDT |
1.1853 USDT |
| 2024-12-15 |
1.1663 USDT |
200,748,381.1300 |
1.1320 USDT |
1.1105 USDT |
1.1334 USDT |
1.1732 USDT |
| 2024-12-14 |
1.0369 USDT |
143,712,276.0600 |
0.9972 USDT |
0.9466 USDT |
0.9718 USDT |
1.1419 USDT |
| 2024-12-13 |
1.0195 USDT |
88,470,907.5000 |
1.0363 USDT |
0.9731 USDT |
0.9953 USDT |
0.9942 USDT |
| 2024-12-12 |
1.0902 USDT |
136,226,256.7600 |
1.0478 USDT |
1.0321 USDT |
1.0508 USDT |
1.0410 USDT |
| 2024-12-11 |
0.9619 USDT |
161,349,271.9700 |
0.9021 USDT |
0.8573 USDT |
0.8979 USDT |
1.0412 USDT |
| 2024-12-10 |
0.9483 USDT |
278,845,537.5300 |
1.0052 USDT |
0.8542 USDT |
0.9034 USDT |
0.9223 USDT |
| 2024-12-09 |
0.9651 USDT |
257,409,102.2900 |
1.0286 USDT |
0.8627 USDT |
0.9652 USDT |
1.0089 USDT |
| 2024-12-08 |
1.0177 USDT |
111,506,388.2700 |
1.0495 USDT |
0.9886 USDT |
1.0080 USDT |
1.0299 USDT |
| 2024-12-07 |
1.0755 USDT |
101,182,053.7900 |
1.0470 USDT |
1.0261 USDT |
1.0404 USDT |
1.0512 USDT |
| 2024-12-06 |
1.0254 USDT |
163,450,224.1600 |
0.9637 USDT |
0.9525 USDT |
1.0110 USDT |
1.0470 USDT |