Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
0.2114 USDT |
169,873.0500 ENA |
0.2140 USDT |
0.2060 USDT |
0.2080 USDT |
0.2060 USDT |
| 2024-09-15 |
0.2229 USDT |
369,544.3800 ENA |
0.2260 USDT |
0.2160 USDT |
0.2200 USDT |
0.2180 USDT |
| 2024-09-14 |
0.2219 USDT |
242,430.9100 ENA |
0.2220 USDT |
0.2180 USDT |
0.2200 USDT |
0.2200 USDT |
| 2024-09-13 |
0.2131 USDT |
434,381.4100 ENA |
0.2170 USDT |
0.2170 USDT |
0.2210 USDT |
0.2210 USDT |
| 2024-09-12 |
0.2078 USDT |
275,778.2400 ENA |
0.2050 USDT |
0.2050 USDT |
0.2070 USDT |
0.2110 USDT |
| 2024-09-11 |
0.2155 USDT |
245,843.8600 ENA |
0.2110 USDT |
0.2110 USDT |
0.2110 USDT |
0.2110 USDT |
| 2024-09-10 |
0.2298 USDT |
342,705.9600 ENA |
0.2260 USDT |
0.2260 USDT |
0.2290 USDT |
0.2290 USDT |
| 2024-09-09 |
0.2246 USDT |
217,053.1200 ENA |
0.2320 USDT |
0.2300 USDT |
0.2320 USDT |
0.2370 USDT |
| 2024-09-08 |
0.2142 USDT |
109,412.6200 ENA |
0.2130 USDT |
0.2130 USDT |
0.2150 USDT |
0.2170 USDT |
| 2024-09-07 |
0.2088 USDT |
237,093.2700 ENA |
0.2100 USDT |
0.2080 USDT |
0.2080 USDT |
0.2080 USDT |
| 2024-09-06 |
0.2074 USDT |
1,565,046.8100 ENA |
0.2130 USDT |
0.1970 USDT |
0.1980 USDT |
0.1980 USDT |
| 2024-09-05 |
0.2141 USDT |
515,878.0400 ENA |
0.2150 USDT |
0.2050 USDT |
0.2070 USDT |
0.2070 USDT |
| 2024-09-04 |
0.2159 USDT |
116,861.7900 ENA |
0.2170 USDT |
0.2170 USDT |
0.2190 USDT |
0.2210 USDT |
| 2024-09-03 |
0.2304 USDT |
93,528.7200 ENA |
0.2230 USDT |
0.2210 USDT |
0.2210 USDT |
0.2210 USDT |
| 2024-09-02 |
0.2287 USDT |
269,110.8000 ENA |
0.2290 USDT |
0.2270 USDT |
0.2350 USDT |
0.2340 USDT |
| 2024-09-01 |
0.2332 USDT |
303,472.1700 ENA |
0.2310 USDT |
0.2250 USDT |
0.2310 USDT |
0.2330 USDT |
| 2024-08-31 |
0.2393 USDT |
196,713.0800 ENA |
0.2410 USDT |
0.2330 USDT |
0.2350 USDT |
0.2350 USDT |
| 2024-08-30 |
0.2374 USDT |
607,336.5000 ENA |
0.2310 USDT |
0.2250 USDT |
0.2310 USDT |
0.2390 USDT |
| 2024-08-29 |
0.2503 USDT |
381,156.4800 ENA |
0.2510 USDT |
0.2370 USDT |
0.2430 USDT |
0.2410 USDT |
| 2024-08-28 |
0.2685 USDT |
586,940.0700 ENA |
0.2680 USDT |
0.2500 USDT |
0.2600 USDT |
0.2600 USDT |
| 2024-08-27 |
0.3029 USDT |
150,944.0700 ENA |
0.2910 USDT |
0.2890 USDT |
0.2910 USDT |
0.2910 USDT |
| 2024-08-26 |
0.3320 USDT |
234,659.5700 ENA |
0.3260 USDT |
0.3100 USDT |
0.3140 USDT |
0.3120 USDT |
| 2024-08-25 |
0.3574 USDT |
104,734.7300 ENA |
0.3530 USDT |
0.3490 USDT |
0.3490 USDT |
0.3550 USDT |
| 2024-08-24 |
0.3673 USDT |
165,365.1000 ENA |
0.3720 USDT |
0.3700 USDT |
0.3740 USDT |
0.3740 USDT |
| 2024-08-23 |
0.3363 USDT |
368,244.2600 ENA |
0.3500 USDT |
0.3480 USDT |
0.3560 USDT |
0.3610 USDT |
| 2024-08-22 |
0.3021 USDT |
79,481.9900 ENA |
0.2990 USDT |
0.2990 USDT |
0.3010 USDT |
0.3030 USDT |
| 2024-08-21 |
0.2946 USDT |
165,396.6600 ENA |
0.2910 USDT |
0.2910 USDT |
0.2970 USDT |
0.3050 USDT |
| 2024-08-20 |
0.2940 USDT |
50,721.1500 ENA |
0.2910 USDT |
0.2910 USDT |
0.2910 USDT |
0.2950 USDT |
| 2024-08-19 |
0.2854 USDT |
230,060.9700 ENA |
0.2780 USDT |
0.2720 USDT |
0.2780 USDT |
0.2860 USDT |
| 2024-08-18 |
0.2976 USDT |
114,828.7000 ENA |
0.3020 USDT |
0.2920 USDT |
0.2960 USDT |
0.2920 USDT |
| 2024-08-17 |
0.2977 USDT |
72,455.7900 ENA |
0.2960 USDT |
0.2960 USDT |
0.2980 USDT |
0.2980 USDT |