Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.2988 USDT |
186,450.2800 ENA |
0.2980 USDT |
0.2860 USDT |
0.2920 USDT |
0.3040 USDT |
| 2024-08-15 |
0.3151 USDT |
228,269.9100 ENA |
0.3140 USDT |
0.2960 USDT |
0.3020 USDT |
0.3000 USDT |
| 2024-08-14 |
0.3318 USDT |
91,907.4300 ENA |
0.3280 USDT |
0.3180 USDT |
0.3200 USDT |
0.3200 USDT |
| 2024-08-13 |
0.3242 USDT |
6,617.8400 ENA |
0.3400 USDT |
0.3360 USDT |
0.3400 USDT |
0.3360 USDT |
| 2024-08-12 |
0.3215 USDT |
366,308.2900 ENA |
0.3410 USDT |
0.3220 USDT |
0.3260 USDT |
0.3260 USDT |
| 2024-08-11 |
0.3145 USDT |
158,132.7000 ENA |
0.3040 USDT |
0.2960 USDT |
0.3000 USDT |
0.2960 USDT |
| 2024-08-10 |
0.3100 USDT |
247,223.2500 ENA |
0.3070 USDT |
0.3030 USDT |
0.3030 USDT |
0.3210 USDT |
| 2024-08-09 |
0.3064 USDT |
90,193.5300 ENA |
0.3020 USDT |
0.3000 USDT |
0.3040 USDT |
0.3020 USDT |
| 2024-08-08 |
0.2864 USDT |
199,740.5600 ENA |
0.2940 USDT |
0.2920 USDT |
0.2940 USDT |
0.3120 USDT |
| 2024-08-07 |
0.2735 USDT |
288,935.0400 ENA |
0.2700 USDT |
0.2600 USDT |
0.2640 USDT |
0.2640 USDT |
| 2024-08-06 |
0.2762 USDT |
189,799.8600 ENA |
0.2780 USDT |
0.2760 USDT |
0.2780 USDT |
0.2760 USDT |
| 2024-08-05 |
0.2567 USDT |
680,434.1100 ENA |
0.2350 USDT |
0.2330 USDT |
0.2410 USDT |
0.2610 USDT |
| 2024-08-04 |
0.3026 USDT |
853,791.6700 ENA |
0.3190 USDT |
0.2770 USDT |
0.2860 USDT |
0.3020 USDT |
| 2024-08-03 |
0.3485 USDT |
172,004.9400 ENA |
0.3500 USDT |
0.3260 USDT |
0.3380 USDT |
0.3380 USDT |
| 2024-08-02 |
0.3698 USDT |
265,054.4300 ENA |
0.3650 USDT |
0.3500 USDT |
0.3540 USDT |
0.3520 USDT |
| 2024-08-01 |
0.3969 USDT |
63,691.5200 ENA |
0.3860 USDT |
0.3760 USDT |
0.3860 USDT |
0.3760 USDT |
| 2024-07-31 |
0.4076 USDT |
221,109.2400 ENA |
0.4110 USDT |
0.3910 USDT |
0.4000 USDT |
0.3940 USDT |
| 2024-07-30 |
0.4323 USDT |
157,618.1100 ENA |
0.4360 USDT |
0.4060 USDT |
0.4140 USDT |
0.4100 USDT |
| 2024-07-29 |
0.4563 USDT |
68,447.1500 ENA |
0.4450 USDT |
0.4410 USDT |
0.4430 USDT |
0.4450 USDT |
| 2024-07-28 |
0.4550 USDT |
48,857.0100 ENA |
0.4500 USDT |
0.4420 USDT |
0.4440 USDT |
0.4420 USDT |
| 2024-07-27 |
0.4560 USDT |
191,927.8000 ENA |
0.4590 USDT |
0.4450 USDT |
0.4530 USDT |
0.4550 USDT |
| 2024-07-26 |
0.4456 USDT |
117,656.3100 ENA |
0.4630 USDT |
0.4630 USDT |
0.4670 USDT |
0.4630 USDT |
| 2024-07-25 |
0.4329 USDT |
215,480.1300 ENA |
0.4310 USDT |
0.4130 USDT |
0.4270 USDT |
0.4270 USDT |
| 2024-07-24 |
0.4780 USDT |
59,035.7300 ENA |
0.4640 USDT |
0.4560 USDT |
0.4660 USDT |
0.4560 USDT |
| 2024-07-23 |
0.4364 USDT |
270,733.9500 ENA |
0.4170 USDT |
0.4170 USDT |
0.4190 USDT |
0.4300 USDT |
| 2024-07-22 |
0.4685 USDT |
258,782.5500 ENA |
0.4720 USDT |
0.4420 USDT |
0.4460 USDT |
0.4480 USDT |
| 2024-07-21 |
0.4804 USDT |
231,408.0200 ENA |
0.4740 USDT |
0.4560 USDT |
0.4730 USDT |
0.4860 USDT |
| 2024-07-20 |
0.4962 USDT |
61,664.7500 ENA |
0.5030 USDT |
0.4950 USDT |
0.4990 USDT |
0.5010 USDT |
| 2024-07-19 |
0.4830 USDT |
371,729.6300 ENA |
0.4800 USDT |
0.4800 USDT |
0.4880 USDT |
0.4860 USDT |
| 2024-07-18 |
0.4711 USDT |
259,843.0100 ENA |
0.4650 USDT |
0.4600 USDT |
0.4620 USDT |
0.4900 USDT |
| 2024-07-17 |
0.4700 USDT |
315,986.6700 ENA |
0.4650 USDT |
0.4530 USDT |
0.4610 USDT |
0.4630 USDT |
| 2024-07-16 |
0.4692 USDT |
35,879.4900 ENA |
0.4630 USDT |
0.4590 USDT |
0.4630 USDT |
0.4630 USDT |
| 2024-07-15 |
0.4271 USDT |
424,488.5600 ENA |
0.4290 USDT |
0.4290 USDT |
0.4420 USDT |
0.4520 USDT |
| 2024-07-14 |
0.3946 USDT |
61,172.5700 ENA |
0.3840 USDT |
0.3820 USDT |
0.3840 USDT |
0.3860 USDT |
| 2024-07-13 |
0.3969 USDT |
100,082.6300 ENA |
0.3950 USDT |
0.3880 USDT |
0.3920 USDT |
0.3920 USDT |
| 2024-07-12 |
0.3900 USDT |
141,845.6700 ENA |
0.3970 USDT |
0.3910 USDT |
0.3950 USDT |
0.3930 USDT |
| 2024-07-11 |
0.4170 USDT |
187,405.3400 ENA |
0.4230 USDT |
0.3990 USDT |
0.4070 USDT |
0.4090 USDT |
| 2024-07-10 |
0.4218 USDT |
27,738.7200 ENA |
0.4120 USDT |
0.4080 USDT |
0.4100 USDT |
0.4100 USDT |
| 2024-07-09 |
0.4074 USDT |
210,868.1600 ENA |
0.4070 USDT |
0.4010 USDT |
0.4070 USDT |
0.4090 USDT |
| 2024-07-08 |
0.3860 USDT |
285,170.9400 ENA |
0.3970 USDT |
0.3870 USDT |
0.3950 USDT |
0.3990 USDT |
| 2024-07-07 |
0.4064 USDT |
254,517.8200 ENA |
0.4160 USDT |
0.3880 USDT |
0.3960 USDT |
0.3980 USDT |
| 2024-07-06 |
0.3856 USDT |
156,444.4700 ENA |
0.3950 USDT |
0.3950 USDT |
0.3980 USDT |
0.4170 USDT |
| 2024-07-05 |
0.3726 USDT |
155,412.6700 ENA |
0.3660 USDT |
0.3660 USDT |
0.3740 USDT |
0.3760 USDT |
| 2024-07-04 |
0.4452 USDT |
312,776.8700 ENA |
0.4420 USDT |
0.4180 USDT |
0.4350 USDT |
0.4290 USDT |
| 2024-07-03 |
0.4758 USDT |
118,231.9400 ENA |
0.4650 USDT |
0.4530 USDT |
0.4580 USDT |
0.4610 USDT |
| 2024-07-02 |
0.5066 USDT |
87,658.2400 ENA |
0.5050 USDT |
0.4990 USDT |
0.4990 USDT |
0.4990 USDT |
| 2024-07-01 |
0.5262 USDT |
73,254.1000 ENA |
0.5190 USDT |
0.5030 USDT |
0.5050 USDT |
0.5050 USDT |
| 2024-06-30 |
0.4985 USDT |
100,788.9100 ENA |
0.5020 USDT |
0.5000 USDT |
0.5020 USDT |
0.5140 USDT |
| 2024-06-29 |
0.5124 USDT |
123,706.0300 ENA |
0.5140 USDT |
0.4940 USDT |
0.5000 USDT |
0.4980 USDT |
| 2024-06-28 |
0.5460 USDT |
212,795.3900 ENA |
0.5380 USDT |
0.5070 USDT |
0.5150 USDT |
0.5130 USDT |