Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2978 USDT |
195,861,345.5900 |
0.3204 USDT |
0.2730 USDT |
0.2829 USDT |
0.2820 USDT |
| 2024-10-02 |
0.3499 USDT |
151,666,772.4700 |
0.3541 USDT |
0.3195 USDT |
0.3274 USDT |
0.3267 USDT |
| 2024-10-01 |
0.3681 USDT |
187,119,631.3800 |
0.3668 USDT |
0.3402 USDT |
0.3535 USDT |
0.3535 USDT |
| 2024-09-30 |
0.3952 USDT |
177,861,953.8800 |
0.3882 USDT |
0.3686 USDT |
0.3736 USDT |
0.3714 USDT |
| 2024-09-29 |
0.3753 USDT |
112,876,463.7100 |
0.3690 USDT |
0.3484 USDT |
0.3568 USDT |
0.3940 USDT |
| 2024-09-28 |
0.3598 USDT |
64,604,787.6100 |
0.3596 USDT |
0.3476 USDT |
0.3548 USDT |
0.3690 USDT |
| 2024-09-27 |
0.3589 USDT |
103,354,167.8400 |
0.3640 USDT |
0.3441 USDT |
0.3523 USDT |
0.3620 USDT |
| 2024-09-26 |
0.3543 USDT |
228,256,663.4100 |
0.3131 USDT |
0.3074 USDT |
0.3147 USDT |
0.3652 USDT |
| 2024-09-25 |
0.3208 USDT |
105,360,801.2600 |
0.3224 USDT |
0.3064 USDT |
0.3108 USDT |
0.3133 USDT |
| 2024-09-24 |
0.3051 USDT |
195,016,376.6500 |
0.2820 USDT |
0.2740 USDT |
0.2800 USDT |
0.3231 USDT |
| 2024-09-23 |
0.2821 USDT |
107,685,968.0600 |
0.2750 USDT |
0.2660 USDT |
0.2770 USDT |
0.2800 USDT |
| 2024-09-22 |
0.2791 USDT |
94,230,944.4000 |
0.2890 USDT |
0.2620 USDT |
0.2680 USDT |
0.2710 USDT |
| 2024-09-21 |
0.2683 USDT |
84,181,920.0500 |
0.2610 USDT |
0.2520 USDT |
0.2570 USDT |
0.2840 USDT |
| 2024-09-20 |
0.2572 USDT |
121,183,016.0700 |
0.2490 USDT |
0.2410 USDT |
0.2480 USDT |
0.2610 USDT |
| 2024-09-19 |
0.2487 USDT |
92,610,714.0600 |
0.2430 USDT |
0.2400 USDT |
0.2450 USDT |
0.2480 USDT |
| 2024-09-18 |
0.2283 USDT |
123,510,294.5200 |
0.2280 USDT |
0.2180 USDT |
0.2240 USDT |
0.2380 USDT |
| 2024-09-17 |
0.2186 USDT |
110,936,924.5700 |
0.2100 USDT |
0.2050 USDT |
0.2100 USDT |
0.2250 USDT |
| 2024-09-16 |
0.2119 USDT |
101,686,980.2400 |
0.2130 USDT |
0.2060 USDT |
0.2090 USDT |
0.2060 USDT |
| 2024-09-15 |
0.2226 USDT |
90,412,180.3000 |
0.2230 USDT |
0.2120 USDT |
0.2150 USDT |
0.2140 USDT |
| 2024-09-14 |
0.2227 USDT |
84,474,073.7800 |
0.2200 USDT |
0.2180 USDT |
0.2210 USDT |
0.2210 USDT |
| 2024-09-13 |
0.2139 USDT |
155,407,822.2700 |
0.2120 USDT |
0.2050 USDT |
0.2090 USDT |
0.2200 USDT |
| 2024-09-12 |
0.2082 USDT |
159,764,725.9800 |
0.2120 USDT |
0.2020 USDT |
0.2060 USDT |
0.2110 USDT |
| 2024-09-11 |
0.2160 USDT |
146,224,194.8000 |
0.2280 USDT |
0.2060 USDT |
0.2120 USDT |
0.2120 USDT |
| 2024-09-10 |
0.2302 USDT |
112,277,479.1600 |
0.2350 USDT |
0.2250 USDT |
0.2290 USDT |
0.2280 USDT |
| 2024-09-09 |
0.2257 USDT |
84,047,715.4200 |
0.2210 USDT |
0.2150 USDT |
0.2170 USDT |
0.2340 USDT |
| 2024-09-08 |
0.2158 USDT |
60,464,311.3400 |
0.2110 USDT |
0.2090 USDT |
0.2110 USDT |
0.2220 USDT |
| 2024-09-07 |
0.2092 USDT |
36,541,849.7200 |
0.2050 USDT |
0.2030 USDT |
0.2060 USDT |
0.2110 USDT |
| 2024-09-06 |
0.2071 USDT |
163,019,885.0900 |
0.2080 USDT |
0.1940 USDT |
0.2030 USDT |
0.2040 USDT |
| 2024-09-05 |
0.2140 USDT |
126,700,203.6600 |
0.2220 USDT |
0.2050 USDT |
0.2080 USDT |
0.2070 USDT |
| 2024-09-04 |
0.2163 USDT |
110,931,128.8000 |
0.2200 USDT |
0.2040 USDT |
0.2120 USDT |
0.2220 USDT |
| 2024-09-03 |
0.2309 USDT |
62,740,926.2600 |
0.2390 USDT |
0.2200 USDT |
0.2220 USDT |
0.2220 USDT |
| 2024-09-02 |
0.2310 USDT |
90,305,824.1700 |
0.2230 USDT |
0.2170 USDT |
0.2250 USDT |
0.2380 USDT |
| 2024-09-01 |
0.2325 USDT |
66,067,937.0800 |
0.2380 USDT |
0.2210 USDT |
0.2310 USDT |
0.2220 USDT |
| 2024-08-31 |
0.2396 USDT |
38,046,173.3000 |
0.2420 USDT |
0.2320 USDT |
0.2360 USDT |
0.2390 USDT |
| 2024-08-30 |
0.2376 USDT |
112,304,650.3700 |
0.2420 USDT |
0.2250 USDT |
0.2320 USDT |
0.2410 USDT |
| 2024-08-29 |
0.2505 USDT |
118,887,863.4100 |
0.2550 USDT |
0.2360 USDT |
0.2440 USDT |
0.2430 USDT |
| 2024-08-28 |
0.2663 USDT |
128,272,874.1000 |
0.2730 USDT |
0.2480 USDT |
0.2540 USDT |
0.2530 USDT |
| 2024-08-27 |
0.2936 USDT |
87,245,902.7900 |
0.3130 USDT |
0.2660 USDT |
0.2740 USDT |
0.2730 USDT |
| 2024-08-26 |
0.3299 USDT |
58,299,920.9200 |
0.3490 USDT |
0.3090 USDT |
0.3140 USDT |
0.3140 USDT |
| 2024-08-25 |
0.3570 USDT |
47,680,225.6200 |
0.3700 USDT |
0.3450 USDT |
0.3510 USDT |
0.3520 USDT |
| 2024-08-24 |
0.3695 USDT |
54,385,181.2900 |
0.3600 USDT |
0.3560 USDT |
0.3620 USDT |
0.3650 USDT |
| 2024-08-23 |
0.3370 USDT |
88,188,753.6700 |
0.3050 USDT |
0.3040 USDT |
0.3090 USDT |
0.3630 USDT |
| 2024-08-22 |
0.3025 USDT |
29,986,987.4800 |
0.3040 USDT |
0.2970 USDT |
0.3020 USDT |
0.3050 USDT |
| 2024-08-21 |
0.2950 USDT |
39,514,020.4500 |
0.2940 USDT |
0.2830 USDT |
0.2900 USDT |
0.3070 USDT |
| 2024-08-20 |
0.2947 USDT |
40,704,459.4300 |
0.2890 USDT |
0.2830 USDT |
0.2900 USDT |
0.2960 USDT |
| 2024-08-19 |
0.2853 USDT |
46,417,532.1600 |
0.2920 USDT |
0.2720 USDT |
0.2800 USDT |
0.2880 USDT |
| 2024-08-18 |
0.2979 USDT |
33,584,859.0500 |
0.2990 USDT |
0.2900 USDT |
0.2930 USDT |
0.2930 USDT |
| 2024-08-17 |
0.2981 USDT |
18,048,427.7400 |
0.3000 USDT |
0.2900 USDT |
0.2930 USDT |
0.2990 USDT |
| 2024-08-16 |
0.2987 USDT |
38,696,428.6500 |
0.3050 USDT |
0.2860 USDT |
0.2930 USDT |
0.3000 USDT |
| 2024-08-15 |
0.3148 USDT |
49,666,860.6900 |
0.3250 USDT |
0.2960 USDT |
0.3040 USDT |
0.3050 USDT |