Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3317 USDT |
44,179,598.0100 |
0.3410 USDT |
0.3180 USDT |
0.3240 USDT |
0.3250 USDT |
| 2024-08-13 |
0.3269 USDT |
50,196,452.0400 |
0.3300 USDT |
0.3110 USDT |
0.3140 USDT |
0.3390 USDT |
| 2024-08-12 |
0.3236 USDT |
100,965,972.3100 |
0.2940 USDT |
0.2910 USDT |
0.2990 USDT |
0.3260 USDT |
| 2024-08-11 |
0.3104 USDT |
35,439,373.9400 |
0.3200 USDT |
0.2920 USDT |
0.2980 USDT |
0.2970 USDT |
| 2024-08-10 |
0.3139 USDT |
36,355,882.3700 |
0.3120 USDT |
0.3020 USDT |
0.3050 USDT |
0.3190 USDT |
| 2024-08-09 |
0.3068 USDT |
48,687,875.7200 |
0.3130 USDT |
0.2990 USDT |
0.3040 USDT |
0.3100 USDT |
| 2024-08-08 |
0.2869 USDT |
54,152,584.2400 |
0.2620 USDT |
0.2580 USDT |
0.2650 USDT |
0.3130 USDT |
| 2024-08-07 |
0.2732 USDT |
69,815,482.3100 |
0.2760 USDT |
0.2560 USDT |
0.2630 USDT |
0.2620 USDT |
| 2024-08-06 |
0.2774 USDT |
78,865,965.5800 |
0.2610 USDT |
0.2600 USDT |
0.2750 USDT |
0.2780 USDT |
| 2024-08-05 |
0.2540 USDT |
241,180,613.1300 |
0.2920 USDT |
0.2260 USDT |
0.2370 USDT |
0.2620 USDT |
| 2024-08-04 |
0.3011 USDT |
97,101,548.9400 |
0.3130 USDT |
0.2760 USDT |
0.2880 USDT |
0.2920 USDT |
| 2024-08-03 |
0.3325 USDT |
66,659,240.0600 |
0.3510 USDT |
0.3100 USDT |
0.3170 USDT |
0.3170 USDT |
| 2024-08-02 |
0.3694 USDT |
66,493,343.5800 |
0.3960 USDT |
0.3490 USDT |
0.3550 USDT |
0.3540 USDT |
| 2024-08-01 |
0.3890 USDT |
56,960,444.7600 |
0.4000 USDT |
0.3640 USDT |
0.3790 USDT |
0.3950 USDT |
| 2024-07-31 |
0.4075 USDT |
47,129,180.8900 |
0.4120 USDT |
0.3920 USDT |
0.4010 USDT |
0.3980 USDT |
| 2024-07-30 |
0.4309 USDT |
40,619,305.7900 |
0.4400 USDT |
0.4050 USDT |
0.4150 USDT |
0.4120 USDT |
| 2024-07-29 |
0.4567 USDT |
53,138,409.8300 |
0.4490 USDT |
0.4400 USDT |
0.4450 USDT |
0.4410 USDT |
| 2024-07-28 |
0.4538 USDT |
27,734,064.3700 |
0.4690 USDT |
0.4400 USDT |
0.4450 USDT |
0.4450 USDT |
| 2024-07-27 |
0.4582 USDT |
40,317,703.3800 |
0.4650 USDT |
0.4450 USDT |
0.4540 USDT |
0.4700 USDT |
| 2024-07-26 |
0.4474 USDT |
52,872,267.6900 |
0.4290 USDT |
0.4230 USDT |
0.4350 USDT |
0.4650 USDT |
| 2024-07-25 |
0.4334 USDT |
78,763,249.0200 |
0.4550 USDT |
0.4130 USDT |
0.4280 USDT |
0.4320 USDT |
| 2024-07-24 |
0.4822 USDT |
129,751,299.8500 |
0.4570 USDT |
0.4420 USDT |
0.4540 USDT |
0.4530 USDT |
| 2024-07-23 |
0.4383 USDT |
104,409,947.8600 |
0.4340 USDT |
0.4140 USDT |
0.4210 USDT |
0.4500 USDT |
| 2024-07-22 |
0.4595 USDT |
55,737,475.0100 |
0.4910 USDT |
0.4290 USDT |
0.4420 USDT |
0.4360 USDT |
| 2024-07-21 |
0.4804 USDT |
43,182,753.3600 |
0.5020 USDT |
0.4550 USDT |
0.4730 USDT |
0.4870 USDT |
| 2024-07-20 |
0.4965 USDT |
42,301,199.2800 |
0.4880 USDT |
0.4780 USDT |
0.4850 USDT |
0.5010 USDT |
| 2024-07-19 |
0.4832 USDT |
60,074,753.6100 |
0.4900 USDT |
0.4570 USDT |
0.4660 USDT |
0.4870 USDT |
| 2024-07-18 |
0.4705 USDT |
84,996,072.9000 |
0.4580 USDT |
0.4510 USDT |
0.4640 USDT |
0.4810 USDT |
| 2024-07-17 |
0.4710 USDT |
87,087,799.8900 |
0.4640 USDT |
0.4520 USDT |
0.4620 USDT |
0.4600 USDT |
| 2024-07-16 |
0.4669 USDT |
92,062,456.2700 |
0.4810 USDT |
0.4450 USDT |
0.4520 USDT |
0.4660 USDT |
| 2024-07-15 |
0.4301 USDT |
104,037,590.7000 |
0.4000 USDT |
0.3970 USDT |
0.4100 USDT |
0.4620 USDT |
| 2024-07-14 |
0.3950 USDT |
51,918,126.3000 |
0.4000 USDT |
0.3800 USDT |
0.3830 USDT |
0.4000 USDT |
| 2024-07-13 |
0.3977 USDT |
33,327,756.2000 |
0.3970 USDT |
0.3870 USDT |
0.3920 USDT |
0.4050 USDT |
| 2024-07-12 |
0.3901 USDT |
49,885,359.3900 |
0.3940 USDT |
0.3740 USDT |
0.3810 USDT |
0.3960 USDT |
| 2024-07-11 |
0.4157 USDT |
47,962,975.5800 |
0.4160 USDT |
0.3920 USDT |
0.3960 USDT |
0.3930 USDT |
| 2024-07-10 |
0.4218 USDT |
43,795,499.9000 |
0.4230 USDT |
0.4070 USDT |
0.4120 USDT |
0.4120 USDT |
| 2024-07-09 |
0.4089 USDT |
47,766,602.4500 |
0.4040 USDT |
0.3960 USDT |
0.4040 USDT |
0.4200 USDT |
| 2024-07-08 |
0.3870 USDT |
98,185,322.7400 |
0.3780 USDT |
0.3490 USDT |
0.3580 USDT |
0.4050 USDT |
| 2024-07-07 |
0.4046 USDT |
53,104,311.8300 |
0.4130 USDT |
0.3820 USDT |
0.3890 USDT |
0.3820 USDT |
| 2024-07-06 |
0.3874 USDT |
47,780,451.5500 |
0.3790 USDT |
0.3680 USDT |
0.3720 USDT |
0.4110 USDT |
| 2024-07-05 |
0.3702 USDT |
108,292,153.0900 |
0.4070 USDT |
0.3430 USDT |
0.3660 USDT |
0.3810 USDT |
| 2024-07-04 |
0.4426 USDT |
62,445,277.6100 |
0.4610 USDT |
0.4120 USDT |
0.4210 USDT |
0.4140 USDT |
| 2024-07-03 |
0.4762 USDT |
54,278,717.8800 |
0.5140 USDT |
0.4530 USDT |
0.4600 USDT |
0.4640 USDT |
| 2024-07-02 |
0.5070 USDT |
31,173,873.3400 |
0.5060 USDT |
0.4950 USDT |
0.5000 USDT |
0.4980 USDT |
| 2024-07-01 |
0.5262 USDT |
43,789,922.1600 |
0.5330 USDT |
0.5030 USDT |
0.5070 USDT |
0.5040 USDT |
| 2024-06-30 |
0.5023 USDT |
26,672,984.9100 |
0.4890 USDT |
0.4830 USDT |
0.4900 USDT |
0.5200 USDT |
| 2024-06-29 |
0.5116 USDT |
26,592,614.9800 |
0.5130 USDT |
0.4870 USDT |
0.4980 USDT |
0.4900 USDT |
| 2024-06-28 |
0.5445 USDT |
47,225,804.0700 |
0.5610 USDT |
0.5070 USDT |
0.5140 USDT |
0.5140 USDT |
| 2024-06-27 |
0.5675 USDT |
40,395,407.3400 |
0.5600 USDT |
0.5420 USDT |
0.5490 USDT |
0.5610 USDT |
| 2024-06-26 |
0.5698 USDT |
42,824,490.9500 |
0.5730 USDT |
0.5430 USDT |
0.5530 USDT |
0.5580 USDT |