Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5897 USDT |
1,898,014.3700 |
0.5922 USDT |
0.5855 USDT |
0.5929 USDT |
0.5902 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 |
| 2024-11-02 |
0.3650 USDT |
68,080,879.0000 |
0.3692 USDT |
0.3540 USDT |
0.3574 USDT |
0.3597 USDT |
| 2024-11-01 |
0.3714 USDT |
154,848,205.0400 |
0.3627 USDT |
0.3486 USDT |
0.3559 USDT |
0.3670 USDT |
| 2024-10-31 |
0.3618 USDT |
142,780,102.0400 |
0.3617 USDT |
0.3470 USDT |
0.3549 USDT |
0.3631 USDT |
| 2024-10-30 |
0.3825 USDT |
131,476,612.3400 |
0.3809 USDT |
0.3607 USDT |
0.3646 USDT |
0.3630 USDT |
| 2024-10-29 |
0.3842 USDT |
122,135,986.3300 |
0.3717 USDT |
0.3668 USDT |
0.3789 USDT |
0.3808 USDT |
| 2024-10-28 |
0.3439 USDT |
125,574,708.4100 |
0.3623 USDT |
0.3300 USDT |
0.3384 USDT |
0.3734 USDT |
| 2024-10-27 |
0.3564 USDT |
61,822,281.6300 |
0.3577 USDT |
0.3453 USDT |
0.3498 USDT |
0.3641 USDT |
| 2024-10-26 |
0.3553 USDT |
68,117,179.9800 |
0.3509 USDT |
0.3425 USDT |
0.3509 USDT |
0.3587 USDT |
| 2024-10-25 |
0.3800 USDT |
123,232,225.5600 |
0.3910 USDT |
0.3656 USDT |
0.3714 USDT |
0.3751 USDT |
| 2024-10-24 |
0.3841 USDT |
98,165,561.0500 |
0.3689 USDT |
0.3655 USDT |
0.3712 USDT |
0.3912 USDT |
| 2024-10-23 |
0.3711 USDT |
69,620,293.0800 |
0.3869 USDT |
0.3543 USDT |
0.3631 USDT |
0.3653 USDT |
| 2024-10-22 |
0.3858 USDT |
90,185,475.8300 |
0.3900 USDT |
0.3752 USDT |
0.3846 USDT |
0.3874 USDT |
| 2024-10-21 |
0.4057 USDT |
127,947,910.8700 |
0.4125 USDT |
0.3873 USDT |
0.3953 USDT |
0.3910 USDT |
| 2024-10-20 |
0.4016 USDT |
80,913,625.5700 |
0.4015 USDT |
0.3869 USDT |
0.3925 USDT |
0.4138 USDT |
| 2024-10-19 |
0.4063 USDT |
92,864,414.2300 |
0.4135 USDT |
0.3931 USDT |
0.3973 USDT |
0.3981 USDT |
| 2024-10-18 |
0.4068 USDT |
189,497,667.4100 |
0.3758 USDT |
0.3649 USDT |
0.3768 USDT |
0.4158 USDT |
| 2024-10-17 |
0.3935 USDT |
156,570,989.6200 |
0.3979 USDT |
0.3745 USDT |
0.3801 USDT |
0.3797 USDT |
| 2024-10-16 |
0.4138 USDT |
237,384,513.3900 |
0.4284 USDT |
0.3823 USDT |
0.3894 USDT |
0.3996 USDT |
| 2024-10-15 |
0.4300 USDT |
321,909,963.5600 |
0.4099 USDT |
0.4013 USDT |
0.4106 USDT |
0.4123 USDT |
| 2024-10-14 |
0.3989 USDT |
273,011,569.3400 |
0.3571 USDT |
0.3471 USDT |
0.3563 USDT |
0.3997 USDT |
| 2024-10-13 |
0.3468 USDT |
212,965,064.4300 |
0.3294 USDT |
0.3230 USDT |
0.3281 USDT |
0.3576 USDT |
| 2024-10-12 |
0.3340 USDT |
131,498,716.6500 |
0.3432 USDT |
0.3231 USDT |
0.3292 USDT |
0.3288 USDT |
| 2024-10-11 |
0.3107 USDT |
273,920,774.3300 |
0.2708 USDT |
0.2683 USDT |
0.2705 USDT |
0.3422 USDT |
| 2024-10-10 |
0.2687 USDT |
120,142,290.7000 |
0.2671 USDT |
0.2559 USDT |
0.2631 USDT |
0.2705 USDT |
| 2024-10-09 |
0.2787 USDT |
98,097,502.0200 |
0.2826 USDT |
0.2645 USDT |
0.2699 USDT |
0.2687 USDT |
| 2024-10-08 |
0.2813 USDT |
115,798,965.5700 |
0.2842 USDT |
0.2685 USDT |
0.2785 USDT |
0.2817 USDT |
| 2024-10-07 |
0.2983 USDT |
144,398,833.2100 |
0.2945 USDT |
0.2827 USDT |
0.2889 USDT |
0.2936 USDT |
| 2024-10-06 |
0.2912 USDT |
76,610,806.1200 |
0.2863 USDT |
0.2826 USDT |
0.2850 USDT |
0.2890 USDT |
| 2024-10-05 |
0.2959 USDT |
76,231,454.9700 |
0.3096 USDT |
0.2742 USDT |
0.2784 USDT |
0.2824 USDT |
| 2024-10-04 |
0.2941 USDT |
123,449,772.7700 |
0.2795 USDT |
0.2779 USDT |
0.2839 USDT |
0.3130 USDT |