Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-05 |
0.3039 USDT |
254,995.4300 ENA |
0.3000 USDT |
0.2800 USDT |
0.2820 USDT |
0.2820 USDT |
| 2024-10-04 |
0.2917 USDT |
107,908.1700 ENA |
0.3110 USDT |
0.3080 USDT |
0.3220 USDT |
0.3200 USDT |
| 2024-10-03 |
0.2972 USDT |
33,953.1000 ENA |
0.2800 USDT |
0.2780 USDT |
0.2820 USDT |
0.2780 USDT |
| 2024-10-02 |
0.3565 USDT |
951,924.3100 ENA |
0.3780 USDT |
0.3330 USDT |
0.3430 USDT |
0.3430 USDT |
| 2024-10-01 |
0.3703 USDT |
38,199.2200 ENA |
0.3620 USDT |
0.3580 USDT |
0.3620 USDT |
0.3580 USDT |
| 2024-09-30 |
0.3962 USDT |
3,096.8700 ENA |
0.3820 USDT |
0.3820 USDT |
0.3820 USDT |
0.3820 USDT |
| 2024-09-29 |
0.3744 USDT |
490,139.6200 ENA |
0.3870 USDT |
0.3840 USDT |
0.3920 USDT |
0.3920 USDT |
| 2024-09-28 |
0.3594 USDT |
154,097.7800 ENA |
0.3500 USDT |
0.3500 USDT |
0.3580 USDT |
0.3620 USDT |
| 2024-09-27 |
0.3594 USDT |
291,131.7200 ENA |
0.3480 USDT |
0.3480 USDT |
0.3520 USDT |
0.3560 USDT |
| 2024-09-26 |
0.3531 USDT |
419,181.1300 ENA |
0.3620 USDT |
0.3580 USDT |
0.3620 USDT |
0.3600 USDT |
| 2024-09-25 |
0.3207 USDT |
172,288.7300 ENA |
0.3060 USDT |
0.3060 USDT |
0.3140 USDT |
0.3140 USDT |
| 2024-09-24 |
0.3028 USDT |
547,320.5600 ENA |
0.3100 USDT |
0.3100 USDT |
0.3120 USDT |
0.3260 USDT |
| 2024-09-23 |
0.2811 USDT |
175,013.1200 ENA |
0.2780 USDT |
0.2780 USDT |
0.2780 USDT |
0.2780 USDT |
| 2024-09-22 |
0.2793 USDT |
270,469.7100 ENA |
0.2700 USDT |
0.2620 USDT |
0.2660 USDT |
0.2700 USDT |
| 2024-09-21 |
0.2656 USDT |
567,055.9400 ENA |
0.2630 USDT |
0.2610 USDT |
0.2730 USDT |
0.2840 USDT |
| 2024-09-20 |
0.2561 USDT |
374,137.3600 ENA |
0.2570 USDT |
0.2530 USDT |
0.2570 USDT |
0.2570 USDT |
| 2024-09-19 |
0.2465 USDT |
140,730.4500 ENA |
0.2470 USDT |
0.2470 USDT |
0.2490 USDT |
0.2490 USDT |
| 2024-09-18 |
0.2274 USDT |
546,850.5000 ENA |
0.2210 USDT |
0.2190 USDT |
0.2230 USDT |
0.2310 USDT |
| 2024-09-17 |
0.2177 USDT |
438,031.5600 ENA |
0.2280 USDT |
0.2200 USDT |
0.2240 USDT |
0.2240 USDT |