Identifier on Binance: ENAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.5555 USDC |
1,977,160.5000 ENA |
0.5151 USDC |
0.4960 USDC |
0.5186 USDC |
0.5883 USDC |
| 2024-11-20 |
0.5241 USDC |
1,838,813.6100 ENA |
0.5344 USDC |
0.5009 USDC |
0.5149 USDC |
0.5208 USDC |
| 2024-11-19 |
0.5525 USDC |
1,135,845.5600 ENA |
0.5785 USDC |
0.5294 USDC |
0.5322 USDC |
0.5322 USDC |
| 2024-11-18 |
0.5868 USDC |
2,260,227.2100 ENA |
0.5530 USDC |
0.5470 USDC |
0.5636 USDC |
0.5792 USDC |
| 2024-11-17 |
0.5714 USDC |
1,299,266.2800 ENA |
0.5534 USDC |
0.5448 USDC |
0.5489 USDC |
0.5472 USDC |
| 2024-11-16 |
0.5474 USDC |
1,957,315.7800 ENA |
0.5360 USDC |
0.5232 USDC |
0.5317 USDC |
0.5512 USDC |
| 2024-11-15 |
0.5590 USDC |
2,545,633.6800 ENA |
0.5387 USDC |
0.5230 USDC |
0.5438 USDC |
0.5381 USDC |
| 2024-11-14 |
0.5641 USDC |
2,136,217.0800 ENA |
0.5901 USDC |
0.5278 USDC |
0.5434 USDC |
0.5392 USDC |
| 2024-11-13 |
0.5821 USDC |
3,831,255.0800 ENA |
0.5927 USDC |
0.5205 USDC |
0.5402 USDC |
0.5897 USDC |
| 2024-11-12 |
0.5983 USDC |
2,561,509.3500 ENA |
0.6362 USDC |
0.5557 USDC |
0.5931 USDC |
0.5973 USDC |
| 2024-11-11 |
0.6186 USDC |
4,474,700.5800 ENA |
0.5557 USDC |
0.5200 USDC |
0.5649 USDC |
0.6320 USDC |
| 2024-11-10 |
0.5623 USDC |
2,100,015.6200 ENA |
0.5458 USDC |
0.5337 USDC |
0.5467 USDC |
0.5559 USDC |
| 2024-11-09 |
0.5272 USDC |
2,043,711.5500 ENA |
0.4958 USDC |
0.4860 USDC |
0.4947 USDC |
0.5477 USDC |
| 2024-11-08 |
0.5027 USDC |
2,597,191.3600 ENA |
0.5082 USDC |
0.4750 USDC |
0.4856 USDC |
0.4991 USDC |
| 2024-11-07 |
0.5111 USDC |
4,478,789.5700 ENA |
0.4881 USDC |
0.4821 USDC |
0.5022 USDC |
0.5090 USDC |
| 2024-11-06 |
0.4194 USDC |
3,167,265.9300 ENA |
0.3525 USDC |
0.3525 USDC |
0.3715 USDC |
0.4737 USDC |
| 2024-11-05 |
0.3490 USDC |
1,063,625.5100 ENA |
0.3320 USDC |
0.3229 USDC |
0.3285 USDC |
0.3462 USDC |
| 2024-11-04 |
0.3440 USDC |
974,429.4700 ENA |
0.3372 USDC |
0.3230 USDC |
0.3331 USDC |
0.3311 USDC |
| 2024-11-03 |
0.3397 USDC |
2,209,807.7400 ENA |
0.3627 USDC |
0.3169 USDC |
0.3278 USDC |
0.3381 USDC |
| 2024-11-02 |
0.3636 USDC |
960,449.3600 ENA |
0.3699 USDC |
0.3540 USDC |
0.3572 USDC |
0.3574 USDC |
| 2024-11-01 |
0.3717 USDC |
1,209,882.3200 ENA |
0.3621 USDC |
0.3495 USDC |
0.3555 USDC |
0.3672 USDC |
| 2024-10-31 |
0.3620 USDC |
1,499,846.5000 ENA |
0.3615 USDC |
0.3462 USDC |
0.3543 USDC |
0.3721 USDC |
| 2024-10-30 |
0.3834 USDC |
1,230,782.0600 ENA |
0.3807 USDC |
0.3604 USDC |
0.3632 USDC |
0.3606 USDC |
| 2024-10-29 |
0.3912 USDC |
1,617,531.9800 ENA |
0.3705 USDC |
0.3669 USDC |
0.3788 USDC |
0.3866 USDC |
| 2024-10-28 |
0.3433 USDC |
1,314,277.7000 ENA |
0.3621 USDC |
0.3295 USDC |
0.3377 USDC |
0.3730 USDC |
| 2024-10-27 |
0.3557 USDC |
842,710.6800 ENA |
0.3572 USDC |
0.3456 USDC |
0.3492 USDC |
0.3666 USDC |
| 2024-10-26 |
0.3551 USDC |
586,387.7400 ENA |
0.3492 USDC |
0.3422 USDC |
0.3502 USDC |
0.3573 USDC |
| 2024-10-25 |
0.3747 USDC |
1,883,021.6200 ENA |
0.3911 USDC |
0.3500 USDC |
0.3659 USDC |
0.3558 USDC |
| 2024-10-24 |
0.3847 USDC |
1,614,994.7500 ENA |
0.3687 USDC |
0.3655 USDC |
0.3706 USDC |
0.3887 USDC |
| 2024-10-23 |
0.3694 USDC |
1,138,940.1600 ENA |
0.3866 USDC |
0.3548 USDC |
0.3627 USDC |
0.3683 USDC |
| 2024-10-22 |
0.3855 USDC |
844,985.8200 ENA |
0.3899 USDC |
0.3751 USDC |
0.3839 USDC |
0.3878 USDC |
| 2024-10-21 |
0.4080 USDC |
2,143,233.1200 ENA |
0.4121 USDC |
0.3874 USDC |
0.3954 USDC |
0.3960 USDC |
| 2024-10-20 |
0.4031 USDC |
1,255,387.9900 ENA |
0.4015 USDC |
0.3867 USDC |
0.3923 USDC |
0.4136 USDC |
| 2024-10-19 |
0.4037 USDC |
1,317,071.3700 ENA |
0.4133 USDC |
0.3933 USDC |
0.3973 USDC |
0.4037 USDC |
| 2024-10-18 |
0.4105 USDC |
2,019,631.7400 ENA |
0.3760 USDC |
0.3650 USDC |
0.3765 USDC |
0.4179 USDC |
| 2024-10-17 |
0.3943 USDC |
1,677,088.0900 ENA |
0.3978 USDC |
0.3741 USDC |
0.3833 USDC |
0.3832 USDC |
| 2024-10-16 |
0.4100 USDC |
4,022,671.0200 ENA |
0.4280 USDC |
0.3821 USDC |
0.3892 USDC |
0.3982 USDC |
| 2024-10-15 |
0.4292 USDC |
4,448,849.6600 ENA |
0.4104 USDC |
0.3994 USDC |
0.4111 USDC |
0.4107 USDC |
| 2024-10-14 |
0.3992 USDC |
5,175,763.9300 ENA |
0.3571 USDC |
0.3473 USDC |
0.3558 USDC |
0.4037 USDC |
| 2024-10-13 |
0.3460 USDC |
3,099,910.1900 ENA |
0.3294 USDC |
0.3231 USDC |
0.3280 USDC |
0.3605 USDC |
| 2024-10-12 |
0.3326 USDC |
1,908,132.0400 ENA |
0.3428 USDC |
0.3215 USDC |
0.3289 USDC |
0.3317 USDC |
| 2024-10-11 |
0.3063 USDC |
5,535,335.9900 ENA |
0.2707 USDC |
0.2680 USDC |
0.2701 USDC |
0.3404 USDC |
| 2024-10-10 |
0.2676 USDC |
2,648,602.4600 ENA |
0.2671 USDC |
0.2559 USDC |
0.2624 USDC |
0.2711 USDC |
| 2024-10-09 |
0.2781 USDC |
1,507,642.9300 ENA |
0.2819 USDC |
0.2644 USDC |
0.2709 USDC |
0.2697 USDC |
| 2024-10-08 |
0.2823 USDC |
2,409,043.5500 ENA |
0.2845 USDC |
0.2685 USDC |
0.2773 USDC |
0.2845 USDC |
| 2024-10-07 |
0.2984 USDC |
2,720,885.3300 ENA |
0.2941 USDC |
0.2823 USDC |
0.2886 USDC |
0.2877 USDC |
| 2024-10-06 |
0.2915 USDC |
1,347,776.0800 ENA |
0.2861 USDC |
0.2830 USDC |
0.2849 USDC |
0.2956 USDC |
| 2024-10-05 |
0.2929 USDC |
1,266,369.1300 ENA |
0.3147 USDC |
0.2744 USDC |
0.2782 USDC |
0.2879 USDC |
| 2024-10-04 |
0.2986 USDC |
975,821.3400 ENA |
0.2790 USDC |
0.2781 USDC |
0.2829 USDC |
0.3092 USDC |
| 2024-10-03 |
0.2952 USDC |
1,855,206.3400 ENA |
0.3203 USDC |
0.2734 USDC |
0.2828 USDC |
0.2795 USDC |