Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.8361 USDT |
183,568.7300 ENA |
0.8490 USDT |
0.8120 USDT |
0.8220 USDT |
0.8120 USDT |
| 2025-01-23 |
0.8377 USDT |
1,427,329.0800 ENA |
0.8320 USDT |
0.8020 USDT |
0.8250 USDT |
0.8310 USDT |
| 2025-01-22 |
0.9201 USDT |
386,295.7000 ENA |
0.8910 USDT |
0.8680 USDT |
0.8780 USDT |
0.8680 USDT |
| 2025-01-21 |
0.8889 USDT |
891,846.9600 ENA |
0.8740 USDT |
0.8700 USDT |
0.9040 USDT |
0.9370 USDT |
| 2025-01-20 |
0.8905 USDT |
1,799,086.9500 ENA |
0.8990 USDT |
0.8620 USDT |
0.9050 USDT |
0.9560 USDT |
| 2025-01-19 |
0.8913 USDT |
1,411,454.8700 ENA |
0.9100 USDT |
0.8650 USDT |
0.9050 USDT |
0.8670 USDT |
| 2025-01-18 |
0.9003 USDT |
75,921.3300 ENA |
0.8680 USDT |
0.8660 USDT |
0.8840 USDT |
0.8820 USDT |
| 2025-01-17 |
0.9466 USDT |
508,191.5900 ENA |
0.9540 USDT |
0.9310 USDT |
0.9400 USDT |
0.9330 USDT |
| 2025-01-16 |
0.9197 USDT |
127,269.2600 ENA |
0.9050 USDT |
0.9030 USDT |
0.9260 USDT |
0.9180 USDT |
| 2025-01-15 |
0.8465 USDT |
148,763.4700 ENA |
0.9120 USDT |
0.8950 USDT |
0.9150 USDT |
0.9000 USDT |
| 2025-01-14 |
0.8237 USDT |
435,590.6500 ENA |
0.8270 USDT |
0.8160 USDT |
0.8300 USDT |
0.8460 USDT |
| 2025-01-13 |
0.8094 USDT |
5,966.5200 ENA |
0.7600 USDT |
0.7580 USDT |
0.7600 USDT |
0.7580 USDT |
| 2025-01-12 |
0.9044 USDT |
273,012.1900 ENA |
0.8890 USDT |
0.8890 USDT |
0.9050 USDT |
0.9050 USDT |
| 2025-01-11 |
0.8999 USDT |
303,359.1700 ENA |
0.8910 USDT |
0.8850 USDT |
0.8950 USDT |
0.9090 USDT |
| 2025-01-10 |
0.9213 USDT |
793,534.9500 ENA |
0.8980 USDT |
0.8730 USDT |
0.9080 USDT |
0.9340 USDT |
| 2025-01-09 |
0.9275 USDT |
9,878.8600 ENA |
0.8980 USDT |
0.8950 USDT |
0.9020 USDT |
0.8990 USDT |
| 2025-01-08 |
1.0106 USDT |
70,355.2300 ENA |
0.9580 USDT |
0.9420 USDT |
0.9600 USDT |
0.9430 USDT |
| 2025-01-07 |
1.1249 USDT |
38,699.3300 ENA |
1.0540 USDT |
1.0400 USDT |
1.0550 USDT |
1.0400 USDT |
| 2025-01-06 |
1.2348 USDT |
51,456.8300 ENA |
1.2310 USDT |
1.2290 USDT |
1.2530 USDT |
1.2520 USDT |
| 2025-01-05 |
1.2488 USDT |
38,385.7800 ENA |
1.2360 USDT |
1.2330 USDT |
1.2580 USDT |
1.2470 USDT |
| 2025-01-04 |
1.2356 USDT |
213,212.8000 ENA |
1.2440 USDT |
1.2290 USDT |
1.2410 USDT |
1.2320 USDT |
| 2025-01-03 |
1.1056 USDT |
1,283,146.9600 ENA |
1.0290 USDT |
1.0210 USDT |
1.0320 USDT |
1.1970 USDT |
| 2025-01-02 |
1.0277 USDT |
57,270.1500 ENA |
1.0340 USDT |
1.0200 USDT |
1.0370 USDT |
1.0300 USDT |
| 2025-01-01 |
0.9235 USDT |
234,458.5700 ENA |
0.9380 USDT |
0.9150 USDT |
0.9290 USDT |
0.9590 USDT |
| 2024-12-31 |
0.9477 USDT |
474.3600 ENA |
0.9200 USDT |
0.9180 USDT |
0.9200 USDT |
0.9180 USDT |
| 2024-12-30 |
0.9801 USDT |
421,368.5900 ENA |
0.9630 USDT |
0.9350 USDT |
0.9580 USDT |
0.9960 USDT |
| 2024-12-29 |
0.9477 USDT |
426,316.3900 ENA |
0.9730 USDT |
0.9370 USDT |
0.9470 USDT |
0.9510 USDT |
| 2024-12-28 |
0.9094 USDT |
51,679.9400 ENA |
0.9280 USDT |
0.9280 USDT |
0.9440 USDT |
0.9400 USDT |
| 2024-12-27 |
0.9467 USDT |
413,737.9500 ENA |
0.9620 USDT |
0.8990 USDT |
0.9110 USDT |
0.8990 USDT |
| 2024-12-26 |
0.9613 USDT |
24,550.1300 ENA |
0.9230 USDT |
0.9150 USDT |
0.9270 USDT |
0.9250 USDT |
| 2024-12-25 |
1.0418 USDT |
1,154.4500 ENA |
1.0260 USDT |
1.0230 USDT |
1.0260 USDT |
1.0260 USDT |
| 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 |