Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.6569 USDT |
262,250.6800 ENA |
0.6720 USDT |
0.6410 USDT |
0.6450 USDT |
0.6450 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 |
| 2024-11-04 |
0.3432 USDT |
278,114.4200 ENA |
0.3510 USDT |
0.3370 USDT |
0.3430 USDT |
0.3370 USDT |
| 2024-11-03 |
0.3415 USDT |
51,870.5900 ENA |
0.3410 USDT |
0.3370 USDT |
0.3390 USDT |
0.3370 USDT |
| 2024-11-02 |
0.3658 USDT |
7,202.2600 ENA |
0.3560 USDT |
0.3540 USDT |
0.3580 USDT |
0.3560 USDT |
| 2024-11-01 |
0.3712 USDT |
3,067.2400 ENA |
0.3680 USDT |
0.3660 USDT |
0.3680 USDT |
0.3680 USDT |
| 2024-10-31 |
0.3581 USDT |
292,780.1400 ENA |
0.3550 USDT |
0.3490 USDT |
0.3550 USDT |
0.3530 USDT |
| 2024-10-30 |
0.3838 USDT |
547,614.6800 ENA |
0.3800 USDT |
0.3670 USDT |
0.3690 USDT |
0.3670 USDT |
| 2024-10-29 |
0.3840 USDT |
221,635.7900 ENA |
0.3880 USDT |
0.3780 USDT |
0.3830 USDT |
0.3830 USDT |
| 2024-10-28 |
0.3448 USDT |
328,161.3400 ENA |
0.3380 USDT |
0.3380 USDT |
0.3420 USDT |
0.3720 USDT |
| 2024-10-27 |
0.3543 USDT |
178,234.9700 ENA |
0.3540 USDT |
0.3480 USDT |
0.3520 USDT |
0.3540 USDT |
| 2024-10-26 |
0.3530 USDT |
156,678.0800 ENA |
0.3430 USDT |
0.3430 USDT |
0.3510 USDT |
0.3550 USDT |
| 2024-10-25 |
0.3803 USDT |
530,096.3800 ENA |
0.3800 USDT |
0.3680 USDT |
0.3770 USDT |
0.3730 USDT |
| 2024-10-24 |
0.3820 USDT |
323,910.4500 ENA |
0.3880 USDT |
0.3870 USDT |
0.3910 USDT |
0.3930 USDT |
| 2024-10-23 |
0.3722 USDT |
211,460.6900 ENA |
0.3630 USDT |
0.3550 USDT |
0.3630 USDT |
0.3670 USDT |
| 2024-10-22 |
0.3864 USDT |
246,998.7900 ENA |
0.3860 USDT |
0.3760 USDT |
0.3840 USDT |
0.3860 USDT |
| 2024-10-21 |
0.4069 USDT |
724,630.2600 ENA |
0.4020 USDT |
0.3880 USDT |
0.3940 USDT |
0.4000 USDT |
| 2024-10-20 |
0.4010 USDT |
400,888.7900 ENA |
0.3970 USDT |
0.3970 USDT |
0.4060 USDT |
0.4100 USDT |
| 2024-10-19 |
0.4066 USDT |
97,385.3000 ENA |
0.3950 USDT |
0.3950 USDT |
0.3990 USDT |
0.4010 USDT |
| 2024-10-18 |
0.4049 USDT |
658,611.2600 ENA |
0.4300 USDT |
0.4180 USDT |
0.4220 USDT |
0.4180 USDT |
| 2024-10-17 |
0.3945 USDT |
460,845.0900 ENA |
0.4020 USDT |
0.3760 USDT |
0.3820 USDT |
0.3820 USDT |
| 2024-10-16 |
0.4141 USDT |
311,163.2700 ENA |
0.3890 USDT |
0.3850 USDT |
0.3890 USDT |
0.4020 USDT |
| 2024-10-15 |
0.4293 USDT |
138,145.9800 ENA |
0.4150 USDT |
0.4020 USDT |
0.4080 USDT |
0.4080 USDT |
| 2024-10-14 |
0.3912 USDT |
1,912,777.0000 ENA |
0.3990 USDT |
0.3870 USDT |
0.3950 USDT |
0.4130 USDT |
| 2024-10-13 |
0.3391 USDT |
1,129,360.6500 ENA |
0.3380 USDT |
0.3300 USDT |
0.3400 USDT |
0.3550 USDT |
| 2024-10-12 |
0.3341 USDT |
34,844.8500 ENA |
0.3270 USDT |
0.3270 USDT |
0.3290 USDT |
0.3290 USDT |
| 2024-10-11 |
0.3072 USDT |
2,449,739.7600 ENA |
0.2830 USDT |
0.2810 USDT |
0.2880 USDT |
0.3340 USDT |
| 2024-10-10 |
0.2714 USDT |
725,070.5200 ENA |
0.2710 USDT |
0.2650 USDT |
0.2730 USDT |
0.2650 USDT |
| 2024-10-09 |
0.2783 USDT |
506,096.2100 ENA |
0.2730 USDT |
0.2640 USDT |
0.2690 USDT |
0.2670 USDT |
| 2024-10-08 |
0.2817 USDT |
28,722.2000 ENA |
0.2790 USDT |
0.2770 USDT |
0.2810 USDT |
0.2810 USDT |
| 2024-10-07 |
0.2982 USDT |
444,237.3100 ENA |
0.3000 USDT |
0.2870 USDT |
0.2930 USDT |
0.2910 USDT |
| 2024-10-06 |
0.2869 USDT |
419,027.6700 ENA |
0.2840 USDT |
0.2840 USDT |
0.2840 USDT |
0.2960 USDT |