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 |