Crypto exchange Binance

Market [unlinked] / Tether (USDT)

Identifier on Binance: ENAUSDT
Date Price Volume Open Low High Close
2024-12-22 1.0256 USDT 31,696,928.4400 1.0099 USDT 1.0014 USDT 1.0294 USDT 1.0107 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
2024-12-05 0.9325 USDT 175,609,161.6400 0.9073 USDT 0.8523 USDT 0.8837 USDT 0.9707 USDT
2024-12-04 0.8984 USDT 224,143,470.4600 0.8082 USDT 0.8001 USDT 0.8203 USDT 0.9017 USDT
2024-12-03 0.8240 USDT 171,197,223.2800 0.8394 USDT 0.7548 USDT 0.8044 USDT 0.8161 USDT
2024-12-02 0.8372 USDT 153,881,090.7100 0.8239 USDT 0.7830 USDT 0.8117 USDT 0.8400 USDT
2024-12-01 0.8407 USDT 113,241,843.3300 0.8439 USDT 0.8052 USDT 0.8201 USDT 0.8202 USDT
2024-11-30 0.7991 USDT 112,586,811.8200 0.7906 USDT 0.7700 USDT 0.7793 USDT 0.8338 USDT
2024-11-29 0.7442 USDT 128,130,721.2100 0.7076 USDT 0.6869 USDT 0.7018 USDT 0.7940 USDT
2024-11-28 0.7189 USDT 174,085,486.2800 0.7083 USDT 0.6810 USDT 0.6943 USDT 0.7189 USDT
2024-11-27 0.6579 USDT 166,736,676.0000 0.6006 USDT 0.5913 USDT 0.6146 USDT 0.7209 USDT
2024-11-26 0.5956 USDT 176,063,207.9900 0.6311 USDT 0.5558 USDT 0.5795 USDT 0.5965 USDT
2024-11-25 0.6585 USDT 140,003,273.7600 0.6809 USDT 0.6108 USDT 0.6301 USDT 0.6324 USDT
2024-11-24 0.6333 USDT 139,562,076.2800 0.6680 USDT 0.5844 USDT 0.6108 USDT 0.6678 USDT
2024-11-23 0.6424 USDT 173,165,066.2300 0.5959 USDT 0.5880 USDT 0.6107 USDT 0.6660 USDT
2024-11-22 0.6000 USDT 138,595,314.4000 0.5922 USDT 0.5735 USDT 0.5929 USDT 0.5927 USDT
2024-11-21 0.5569 USDT 153,822,996.7900 0.5159 USDT 0.4964 USDT 0.5181 USDT 0.5671 USDT
2024-11-20 0.5256 USDT 112,675,389.5900 0.5345 USDT 0.5013 USDT 0.5151 USDT 0.5201 USDT
2024-11-19 0.5528 USDT 103,568,317.8000 0.5796 USDT 0.5282 USDT 0.5373 USDT 0.5349 USDT
2024-11-18 0.5812 USDT 186,800,523.4900 0.5540 USDT 0.5460 USDT 0.5639 USDT 0.5814 USDT
2024-11-17 0.5738 USDT 161,483,368.5100 0.5539 USDT 0.5448 USDT 0.5508 USDT 0.5483 USDT
2024-11-16 0.5492 USDT 124,048,431.1800 0.5362 USDT 0.5226 USDT 0.5315 USDT 0.5556 USDT
2024-11-15 0.5547 USDT 215,649,620.3600 0.5382 USDT 0.5225 USDT 0.5416 USDT 0.5372 USDT
2024-11-14 0.5593 USDT 143,938,699.7400 0.5902 USDT 0.5267 USDT 0.5431 USDT 0.5380 USDT
2024-11-13 0.5760 USDT 220,737,215.2900 0.5913 USDT 0.5207 USDT 0.5399 USDT 0.5899 USDT
2024-11-12 0.5981 USDT 205,689,313.1600 0.6350 USDT 0.5547 USDT 0.5932 USDT 0.6011 USDT
2024-11-11 0.6154 USDT 351,929,329.5600 0.5549 USDT 0.5452 USDT 0.5645 USDT 0.6242 USDT
2024-11-10 0.5627 USDT 210,057,298.6700 0.5494 USDT 0.5331 USDT 0.5495 USDT 0.5636 USDT
2024-11-09 0.5233 USDT 185,414,792.7900 0.4957 USDT 0.4854 USDT 0.4944 USDT 0.5466 USDT
2024-11-08 0.5009 USDT 201,027,844.5300 0.5084 USDT 0.4740 USDT 0.4854 USDT 0.4951 USDT
2024-11-07 0.5099 USDT 269,338,181.9200 0.4857 USDT 0.4815 USDT 0.5025 USDT 0.5093 USDT
2024-11-06 0.4035 USDT 227,575,225.2400 0.3513 USDT 0.3513 USDT 0.3715 USDT 0.4507 USDT
2024-11-05 0.3463 USDT 125,773,137.2300 0.3295 USDT 0.3225 USDT 0.3297 USDT 0.3523 USDT
2024-11-04 0.3413 USDT 110,659,808.4500 0.3372 USDT 0.3226 USDT 0.3337 USDT 0.3295 USDT
2024-11-03 0.3410 USDT 134,951,658.0500 0.3624 USDT 0.3165 USDT 0.3273 USDT 0.3377 USDT