Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
1.0622 USDT |
65,154.3000 ENA |
1.0500 USDT |
1.0490 USDT |
1.0650 USDT |
1.0540 USDT |
| 2024-12-23 |
1.0471 USDT |
928,351.0300 ENA |
1.0490 USDT |
0.9920 USDT |
1.0170 USDT |
1.0300 USDT |
| 2024-12-22 |
1.0373 USDT |
96,987.2900 ENA |
1.0410 USDT |
1.0370 USDT |
1.0770 USDT |
1.0670 USDT |
| 2024-12-21 |
1.1500 USDT |
80,526.3000 ENA |
1.0540 USDT |
1.0410 USDT |
1.0710 USDT |
1.0590 USDT |
| 2024-12-20 |
0.9871 USDT |
1,463,060.4700 ENA |
1.0050 USDT |
0.9960 USDT |
1.0340 USDT |
1.1600 USDT |
| 2024-12-19 |
1.0926 USDT |
1,585,347.4300 ENA |
1.0880 USDT |
0.9330 USDT |
0.9700 USDT |
0.9450 USDT |
| 2024-12-18 |
1.0918 USDT |
1,742,253.7100 ENA |
1.0700 USDT |
1.0100 USDT |
1.0650 USDT |
1.1210 USDT |
| 2024-12-17 |
1.1608 USDT |
285,944.9300 ENA |
1.1520 USDT |
1.1220 USDT |
1.1300 USDT |
1.1270 USDT |
| 2024-12-16 |
1.2274 USDT |
15,313.6500 ENA |
1.1820 USDT |
1.1820 USDT |
1.1930 USDT |
1.1890 USDT |
| 2024-12-15 |
1.1707 USDT |
26,087.1100 ENA |
1.2410 USDT |
1.2230 USDT |
1.2480 USDT |
1.2420 USDT |
| 2024-12-14 |
0.9964 USDT |
278,503.2800 ENA |
0.9830 USDT |
0.9490 USDT |
0.9710 USDT |
0.9510 USDT |
| 2024-12-13 |
1.0217 USDT |
202,175.6600 ENA |
0.9940 USDT |
0.9760 USDT |
0.9940 USDT |
0.9760 USDT |
| 2024-12-12 |
1.0851 USDT |
604,352.6300 ENA |
1.1070 USDT |
1.0440 USDT |
1.0550 USDT |
1.0550 USDT |
| 2024-12-11 |
0.9585 USDT |
36,320.4000 ENA |
0.9920 USDT |
0.9920 USDT |
1.0170 USDT |
1.0170 USDT |
| 2024-12-10 |
0.9534 USDT |
36,479.2900 ENA |
0.8970 USDT |
0.8930 USDT |
0.9090 USDT |
0.8970 USDT |
| 2024-12-09 |
0.9657 USDT |
1,498,636.4800 ENA |
0.9610 USDT |
0.8640 USDT |
0.9710 USDT |
1.0110 USDT |
| 2024-12-08 |
1.0192 USDT |
265,367.5900 ENA |
1.0070 USDT |
0.9960 USDT |
1.0110 USDT |
1.0270 USDT |
| 2024-12-07 |
1.0756 USDT |
16,523.3700 ENA |
1.0490 USDT |
1.0470 USDT |
1.0550 USDT |
1.0540 USDT |
| 2024-12-06 |
1.0200 USDT |
294,058.0600 ENA |
1.0400 USDT |
1.0250 USDT |
1.0450 USDT |
1.0550 USDT |
| 2024-12-05 |
0.9303 USDT |
590,611.7900 ENA |
0.9300 USDT |
0.9120 USDT |
0.9260 USDT |
0.9300 USDT |
| 2024-12-04 |
0.8974 USDT |
489,308.4500 ENA |
0.9100 USDT |
0.9000 USDT |
0.9130 USDT |
0.9020 USDT |
| 2024-12-03 |
0.8260 USDT |
5,492.9000 ENA |
0.8030 USDT |
0.7990 USDT |
0.8030 USDT |
0.7990 USDT |
| 2024-12-02 |
0.8393 USDT |
14,769.8300 ENA |
0.8640 USDT |
0.8500 USDT |
0.8640 USDT |
0.8520 USDT |
| 2024-12-01 |
0.8413 USDT |
216,362.7500 ENA |
0.8280 USDT |
0.8100 USDT |
0.8200 USDT |
0.8240 USDT |
| 2024-11-30 |
0.7955 USDT |
25,049.6000 ENA |
0.8200 USDT |
0.8120 USDT |
0.8240 USDT |
0.8150 USDT |
| 2024-11-29 |
0.7284 USDT |
773,733.4300 ENA |
0.7330 USDT |
0.7230 USDT |
0.7410 USDT |
0.7540 USDT |
| 2024-11-28 |
0.7186 USDT |
304,876.7500 ENA |
0.6870 USDT |
0.6850 USDT |
0.6930 USDT |
0.7130 USDT |
| 2024-11-27 |
0.6423 USDT |
18,441.5800 ENA |
0.7050 USDT |
0.7010 USDT |
0.7070 USDT |
0.7010 USDT |
| 2024-11-26 |
0.5969 USDT |
14,760.1900 ENA |
0.5970 USDT |
0.5930 USDT |
0.5990 USDT |
0.5990 USDT |
| 2024-11-25 |
0.6616 USDT |
25,063.6000 ENA |
0.6370 USDT |
0.6310 USDT |
0.6450 USDT |
0.6450 USDT |
| 2024-11-24 |
0.6360 USDT |
1,061.4700 ENA |
0.6370 USDT |
0.6370 USDT |
0.6370 USDT |
0.6370 USDT |
| 2024-11-23 |
0.6385 USDT |
503,269.3700 ENA |
0.6630 USDT |
0.6350 USDT |
0.6520 USDT |
0.6540 USDT |
| 2024-11-22 |
0.5992 USDT |
272,669.0500 ENA |
0.5880 USDT |
0.5840 USDT |
0.5900 USDT |
0.5880 USDT |
| 2024-11-21 |
0.5457 USDT |
990,846.0900 ENA |
0.5180 USDT |
0.5160 USDT |
0.5640 USDT |
0.6000 USDT |
| 2024-11-20 |
0.5262 USDT |
3,366.6900 ENA |
0.5190 USDT |
0.5190 USDT |
0.5210 USDT |
0.5210 USDT |
| 2024-11-19 |
0.5618 USDT |
376,858.3000 ENA |
0.5570 USDT |
0.5410 USDT |
0.5450 USDT |
0.5450 USDT |
| 2024-11-18 |
0.5824 USDT |
85,026.8900 ENA |
0.5970 USDT |
0.5940 USDT |
0.6160 USDT |
0.6020 USDT |
| 2024-11-17 |
0.5730 USDT |
33,546.6000 ENA |
0.5570 USDT |
0.5510 USDT |
0.5590 USDT |
0.5550 USDT |
| 2024-11-16 |
0.5482 USDT |
415,108.8200 ENA |
0.5410 USDT |
0.5230 USDT |
0.5310 USDT |
0.5460 USDT |
| 2024-11-15 |
0.5546 USDT |
1,259,211.2500 ENA |
0.5620 USDT |
0.5330 USDT |
0.5470 USDT |
0.5530 USDT |
| 2024-11-14 |
0.5597 USDT |
289,221.3100 ENA |
0.5530 USDT |
0.5340 USDT |
0.5440 USDT |
0.5380 USDT |
| 2024-11-13 |
0.5773 USDT |
1,440,057.5800 ENA |
0.5500 USDT |
0.5480 USDT |
0.5770 USDT |
0.5770 USDT |
| 2024-11-12 |
0.6008 USDT |
38,804.7500 ENA |
0.5820 USDT |
0.5780 USDT |
0.5920 USDT |
0.5900 USDT |
| 2024-11-11 |
0.6134 USDT |
784,986.0200 ENA |
0.6380 USDT |
0.6160 USDT |
0.6370 USDT |
0.6220 USDT |
| 2024-11-10 |
0.5563 USDT |
7,364.5300 ENA |
0.5460 USDT |
0.5440 USDT |
0.5460 USDT |
0.5440 USDT |
| 2024-11-09 |
0.5236 USDT |
1,091,492.3000 ENA |
0.5110 USDT |
0.5040 USDT |
0.5180 USDT |
0.5480 USDT |
| 2024-11-08 |
0.5009 USDT |
356,241.3300 ENA |
0.4870 USDT |
0.4850 USDT |
0.4970 USDT |
0.4930 USDT |
| 2024-11-07 |
0.4983 USDT |
51,077.0200 ENA |
0.5080 USDT |
0.5020 USDT |
0.5080 USDT |
0.5040 USDT |
| 2024-11-06 |
0.3917 USDT |
475,964.4500 ENA |
0.4130 USDT |
0.4090 USDT |
0.4160 USDT |
0.4230 USDT |
| 2024-11-05 |
0.3438 USDT |
687,255.5500 ENA |
0.3430 USDT |
0.3410 USDT |
0.3470 USDT |
0.3470 USDT |