ENOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 07 2024 | 1.06 | -0.020 | -1.52% | 1.08 | 1.09 | 1.06 | 30,237.00 |
Jul 06 2024 | 1.08 | 0.010 | 0.95% | 1.07 | 1.09 | 1.05 | 17,966.00 |
Jul 05 2024 | 1.07 | 0.00 | -0.10% | 1.07 | 1.08 | 0.974327 | 28,428.00 |
Jul 04 2024 | 1.07 | -0.010 | -0.48% | 1.08 | 1.08 | 1.04 | 29,563.00 |
Jul 03 2024 | 1.08 | -0.030 | -2.60% | 1.10 | 1.11 | 1.07 | 27,565.00 |
Jul 02 2024 | 1.11 | 0.00 | -0.27% | 1.11 | 1.14 | 1.10 | 24,526.00 |
Jul 01 2024 | 1.11 | 0.00 | 0.01% | 1.11 | 1.12 | 1.11 | 14,899.00 |
Jun 30 2024 | 1.11 | 0.020 | 1.97% | 1.09 | 1.11 | 1.07 | 16,703.00 |
Jun 29 2024 | 1.09 | 0.00 | 0.16% | 1.08 | 1.10 | 1.08 | 13,711.00 |
Jun 28 2024 | 1.09 | 0.020 | 1.64% | 1.06 | 1.09 | 1.04 | 15,504.00 |
Jun 27 2024 | 1.07 | -0.020 | -1.92% | 1.09 | 1.11 | 1.06 | 29,434.00 |
Jun 26 2024 | 1.09 | 0.00 | 0.23% | 1.08 | 1.11 | 1.05 | 14,488.00 |
Jun 25 2024 | 1.09 | 0.050 | 5.22% | 1.03 | 1.13 | 1.02 | 27,871.00 |
Jun 24 2024 | 1.03 | -0.010 | -0.70% | 1.04 | 1.07 | 0.969739 | 16,963.00 |
Jun 23 2024 | 1.04 | 0.00 | 0.24% | 1.04 | 1.05 | 1.03 | 12,881.00 |
Jun 22 2024 | 1.04 | 0.00 | 0.02% | 1.03 | 1.05 | 1.02 | 15,858.00 |
Jun 21 2024 | 1.04 | -0.010 | -1.22% | 1.05 | 1.06 | 1.01 | 27,813.00 |
Jun 20 2024 | 1.05 | 0.00 | -0.01% | 1.04 | 1.08 | 1.03 | 20,850.00 |
Jun 19 2024 | 1.05 | 0.010 | 1.19% | 1.04 | 1.08 | 1.03 | 28,171.00 |
Jun 18 2024 | 1.04 | 0.030 | 2.65% | 1.01 | 1.04 | 1.01 | 28,103.00 |
Jun 17 2024 | 1.01 | -0.010 | -0.66% | 1.02 | 1.02 | 1.01 | 16,215.00 |
Jun 16 2024 | 1.02 | 0.00 | -0.12% | 1.02 | 1.03 | 0.99764 | 22,142.00 |
Jun 15 2024 | 1.02 | 0.00 | 0.36% | 1.01 | 1.03 | 0.99461 | 31,798.00 |
Jun 14 2024 | 1.01 | -0.030 | -2.45% | 1.04 | 1.05 | 0.998351 | 18,550.00 |
Jun 13 2024 | 1.04 | -0.020 | -1.67% | 1.06 | 1.06 | 1.02 | 27,382.00 |
Jun 12 2024 | 1.06 | 0.030 | 2.47% | 1.03 | 1.06 | 1.01 | 28,020.00 |
Jun 11 2024 | 1.03 | -0.040 | -3.70% | 1.07 | 1.08 | 1.01 | 20,691.00 |
Jun 10 2024 | 1.07 | -0.010 | -0.70% | 1.08 | 1.08 | 1.05 | 29,434.00 |
Jun 09 2024 | 1.08 | 0.00 | -0.35% | 1.08 | 1.08 | 1.07 | 14,951.00 |
Jun 08 2024 | 1.08 | 0.00 | 0.17% | 1.08 | 1.08 | 1.08 | 27,108.00 |
Jun 07 2024 | 1.08 | -0.010 | -0.85% | 1.09 | 1.11 | 1.07 | 19,324.00 |
Jun 06 2024 | 1.09 | 0.00 | -0.05% | 1.08 | 1.11 | 1.07 | 15,596.00 |
Jun 05 2024 | 1.09 | 0.020 | 2.02% | 1.07 | 1.11 | 1.07 | 30,278.00 |
Jun 04 2024 | 1.07 | 0.00 | 0.31% | 1.07 | 1.07 | 1.06 | 25,428.00 |
Jun 03 2024 | 1.07 | 0.020 | 1.94% | 1.04 | 1.07 | 1.04 | 27,082.00 |
Jun 02 2024 | 1.05 | 0.010 | 0.65% | 1.05 | 1.05 | 1.04 | 30,993.00 |
Jun 01 2024 | 1.04 | -0.010 | -0.52% | 1.05 | 1.06 | 1.04 | 14,575.00 |
May 31 2024 | 1.04 | 0.00 | -0.16% | 1.04 | 1.06 | 1.04 | 29,454.00 |
May 30 2024 | 1.05 | -0.010 | -0.49% | 1.05 | 1.06 | 1.04 | 19,779.00 |
May 29 2024 | 1.05 | 0.00 | 0.36% | 1.05 | 1.06 | 1.04 | 31,715.00 |
May 28 2024 | 1.05 | -0.010 | -0.74% | 1.06 | 1.08 | 1.02 | 32,283.00 |
May 27 2024 | 1.06 | 0.010 | 0.93% | 1.05 | 1.10 | 1.04 | 27,868.00 |
May 26 2024 | 1.05 | -0.010 | -0.51% | 1.05 | 1.06 | 1.04 | 24,920.00 |
May 25 2024 | 1.05 | 0.00 | 0.18% | 1.05 | 1.06 | 1.04 | 15,689.00 |
May 24 2024 | 1.05 | 0.010 | 1.21% | 1.04 | 1.06 | 1.03 | 14,691.00 |
May 23 2024 | 1.04 | -0.030 | -2.95% | 1.07 | 1.08 | 1.02 | 13,733.00 |
May 22 2024 | 1.07 | -0.030 | -2.39% | 1.09 | 1.10 | 1.05 | 14,731.00 |
May 21 2024 | 1.09 | -0.090 | -7.56% | 1.13 | 4.43 | 1.08 | 27,682.00 |
May 20 2024 | 1.18 | 0.060 | 4.91% | 1.13 | 1.19 | 1.12 | 18,626.00 |
May 19 2024 | 1.13 | 0.010 | 1.06% | 1.12 | 1.13 | 1.12 | 17,282.00 |
May 18 2024 | 1.12 | 0.00 | 0.28% | 1.12 | 1.13 | 1.11 | 7,103.00 |
May 17 2024 | 1.11 | 0.020 | 1.75% | 1.09 | 1.11 | 1.09 | 7,916.00 |
May 16 2024 | 1.09 | -0.020 | -1.83% | 1.12 | 1.12 | 1.09 | 18,592.00 |
May 15 2024 | 1.12 | 0.070 | 6.35% | 1.05 | 1.12 | 1.04 | 30,260.00 |
May 14 2024 | 1.05 | -0.010 | -1.39% | 1.06 | 1.08 | 1.04 | 30,517.00 |
May 13 2024 | 1.06 | 0.010 | 0.80% | 1.05 | 1.07 | 1.04 | 34,915.00 |
May 12 2024 | 1.05 | 0.010 | 0.83% | 1.04 | 1.06 | 1.04 | 30,235.00 |
May 11 2024 | 1.05 | 0.00 | 0.42% | 1.04 | 1.05 | 1.03 | 30,148.00 |
May 10 2024 | 1.04 | -0.030 | -2.46% | 1.07 | 1.09 | 1.03 | 35,240.00 |
May 09 2024 | 1.07 | 0.010 | 1.37% | 1.06 | 1.09 | 1.03 | 26,163.00 |
May 08 2024 | 1.05 | -0.010 | -1.29% | 1.07 | 1.08 | 1.04 | 25,417.00 |
May 07 2024 | 1.07 | -0.030 | -2.42% | 1.10 | 1.12 | 1.06 | 22,412.00 |
May 06 2024 | 1.09 | 0.00 | 0.15% | 1.09 | 1.11 | 1.06 | 28,539.00 |
May 05 2024 | 1.09 | 0.060 | 5.72% | 1.03 | 1.09 | 1.02 | 37,567.00 |
May 04 2024 | 1.03 | 0.020 | 2.20% | 1.01 | 1.05 | 0.998639 | 29,669.00 |
May 03 2024 | 1.01 | -0.030 | -2.69% | 1.04 | 1.07 | 1.00 | 29,725.00 |
May 02 2024 | 1.04 | 0.00 | 0.30% | 1.04 | 1.04 | 1.03 | 34,479.00 |
May 01 2024 | 1.04 | 0.00 | 0.04% | 1.04 | 1.04 | 1.03 | 32,529.00 |
Apr 30 2024 | 1.04 | 0.00 | -0.19% | 1.04 | 1.04 | 1.03 | 29,819.00 |
Apr 29 2024 | 1.04 | 0.00 | -0.27% | 1.04 | 1.04 | 1.03 | 33,005.00 |
Apr 28 2024 | 1.04 | 0.00 | -0.03% | 1.04 | 1.04 | 1.03 | 31,739.00 |
Apr 27 2024 | 1.04 | 0.00 | 0.13% | 1.04 | 1.04 | 1.04 | 32,895.00 |
Apr 26 2024 | 1.04 | 0.00 | -0.10% | 1.04 | 1.04 | 1.04 | 33,555.00 |
Apr 25 2024 | 1.04 | 0.00 | -0.21% | 1.04 | 1.04 | 1.03 | 30,633.00 |
Apr 24 2024 | 1.04 | 0.00 | -0.11% | 1.04 | 1.05 | 1.04 | 38,881.00 |
Apr 23 2024 | 1.04 | 0.00 | 0.02% | 1.04 | 1.06 | 1.03 | 35,169.00 |
Apr 22 2024 | 1.04 | 0.010 | 0.97% | 1.04 | 1.05 | 1.03 | 37,936.00 |
Apr 21 2024 | 1.03 | 0.00 | -0.35% | 1.03 | 1.05 | 1.03 | 35,126.00 |
Apr 20 2024 | 1.04 | 0.00 | -0.35% | 1.05 | 1.07 | 1.03 | 31,949.00 |
Apr 19 2024 | 1.04 | -0.010 | -0.83% | 1.05 | 1.05 | 1.03 | 31,353.00 |
Apr 18 2024 | 1.05 | 0.010 | 1.25% | 1.03 | 1.05 | 1.03 | 39,971.00 |
Apr 17 2024 | 1.04 | 0.00 | -0.48% | 1.04 | 1.05 | 1.02 | 35,099.00 |
Apr 16 2024 | 1.04 | -0.010 | -1.36% | 1.06 | 1.06 | 1.02 | 33,390.00 |
Apr 15 2024 | 1.06 | 0.020 | 2.36% | 1.03 | 1.09 | 1.03 | 32,390.00 |
Apr 14 2024 | 1.03 | 0.00 | -0.39% | 1.04 | 1.05 | 1.02 | 32,047.00 |
Apr 13 2024 | 1.04 | -0.010 | -0.79% | 1.04 | 1.05 | 1.02 | 32,968.00 |
Apr 12 2024 | 1.04 | 0.010 | 1.32% | 1.03 | 1.05 | 1.02 | 25,260.00 |
Apr 11 2024 | 1.03 | 0.010 | 1.15% | 1.02 | 1.03 | 1.00 | 29,773.00 |
Apr 10 2024 | 1.02 | 0.010 | 1.25% | 1.01 | 1.03 | 1.00 | 31,196.00 |
Apr 09 2024 | 1.01 | -0.010 | -1.15% | 1.01 | 1.03 | 1.00 | 27,990.00 |