Identifier on Binance: ENAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.5674 USDT |
45,110,037.1000 |
0.5580 USDT |
0.5470 USDT |
0.5580 USDT |
0.5730 USDT |
| 2024-06-24 |
0.5495 USDT |
77,412,548.2100 |
0.5680 USDT |
0.5130 USDT |
0.5470 USDT |
0.5600 USDT |
| 2024-06-23 |
0.5865 USDT |
29,075,946.4900 |
0.6020 USDT |
0.5600 USDT |
0.5690 USDT |
0.5630 USDT |
| 2024-06-22 |
0.5962 USDT |
22,374,081.7000 |
0.6000 USDT |
0.5850 USDT |
0.5930 USDT |
0.6040 USDT |
| 2024-06-21 |
0.6107 USDT |
43,989,768.1600 |
0.6130 USDT |
0.5940 USDT |
0.6040 USDT |
0.6020 USDT |
| 2024-06-20 |
0.6330 USDT |
76,148,519.2300 |
0.6350 USDT |
0.6000 USDT |
0.6190 USDT |
0.6140 USDT |
| 2024-06-19 |
0.6492 USDT |
86,595,675.2000 |
0.6280 USDT |
0.6210 USDT |
0.6290 USDT |
0.6290 USDT |
| 2024-06-18 |
0.6044 USDT |
150,755,982.1200 |
0.6760 USDT |
0.5540 USDT |
0.5960 USDT |
0.6250 USDT |
| 2024-06-17 |
0.7100 USDT |
97,614,426.0300 |
0.7670 USDT |
0.6660 USDT |
0.6950 USDT |
0.6860 USDT |
| 2024-06-16 |
0.7523 USDT |
46,232,186.5000 |
0.7490 USDT |
0.7240 USDT |
0.7350 USDT |
0.7680 USDT |
| 2024-06-15 |
0.7270 USDT |
42,412,225.6700 |
0.7100 USDT |
0.6950 USDT |
0.7000 USDT |
0.7470 USDT |
| 2024-06-14 |
0.7025 USDT |
68,438,901.4600 |
0.6970 USDT |
0.6610 USDT |
0.6850 USDT |
0.7090 USDT |
| 2024-06-13 |
0.7024 USDT |
56,805,595.7200 |
0.7310 USDT |
0.6770 USDT |
0.6950 USDT |
0.7020 USDT |
| 2024-06-12 |
0.7368 USDT |
118,950,797.9900 |
0.7090 USDT |
0.6840 USDT |
0.7130 USDT |
0.7320 USDT |
| 2024-06-11 |
0.7313 USDT |
124,358,862.3600 |
0.7710 USDT |
0.7000 USDT |
0.7140 USDT |
0.7070 USDT |
| 2024-06-10 |
0.8019 USDT |
52,406,215.9600 |
0.8310 USDT |
0.7690 USDT |
0.7790 USDT |
0.7720 USDT |
| 2024-06-09 |
0.8239 USDT |
35,902,613.9900 |
0.8310 USDT |
0.8100 USDT |
0.8190 USDT |
0.8280 USDT |
| 2024-06-08 |
0.8491 USDT |
49,837,584.4700 |
0.8850 USDT |
0.8140 USDT |
0.8280 USDT |
0.8240 USDT |
| 2024-06-07 |
0.9006 USDT |
103,584,133.3800 |
0.9520 USDT |
0.7910 USDT |
0.8900 USDT |
0.8890 USDT |
| 2024-06-06 |
0.9747 USDT |
54,962,235.7400 |
0.9800 USDT |
0.9400 USDT |
0.9580 USDT |
0.9530 USDT |