Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
0.5671 USDT |
216,264.6600 ENA |
0.5830 USDT |
0.5610 USDT |
0.5630 USDT |
0.5630 USDT |
| 2024-06-26 |
0.5695 USDT |
229,843.4700 ENA |
0.5680 USDT |
0.5420 USDT |
0.5520 USDT |
0.5620 USDT |
| 2024-06-25 |
0.5662 USDT |
141,951.5700 ENA |
0.5840 USDT |
0.5700 USDT |
0.5780 USDT |
0.5800 USDT |
| 2024-06-24 |
0.5507 USDT |
272,348.5600 ENA |
0.5540 USDT |
0.5400 USDT |
0.5500 USDT |
0.5490 USDT |
| 2024-06-23 |
0.5905 USDT |
170,415.5800 ENA |
0.5940 USDT |
0.5680 USDT |
0.5720 USDT |
0.5740 USDT |
| 2024-06-22 |
0.5971 USDT |
82,786.6100 ENA |
0.5960 USDT |
0.5940 USDT |
0.5960 USDT |
0.6040 USDT |
| 2024-06-21 |
0.6098 USDT |
106,846.3600 ENA |
0.6070 USDT |
0.5950 USDT |
0.6030 USDT |
0.6030 USDT |
| 2024-06-20 |
0.6322 USDT |
185,020.0900 ENA |
0.6140 USDT |
0.6010 USDT |
0.6180 USDT |
0.6180 USDT |
| 2024-06-19 |
0.6469 USDT |
167,987.1700 ENA |
0.6270 USDT |
0.6250 USDT |
0.6350 USDT |
0.6380 USDT |
| 2024-06-18 |
0.6099 USDT |
81,217.5900 ENA |
0.5910 USDT |
0.5830 USDT |
0.5950 USDT |
0.5950 USDT |
| 2024-06-17 |
0.7099 USDT |
452,361.3100 ENA |
0.7050 USDT |
0.6810 USDT |
0.6980 USDT |
0.6850 USDT |
| 2024-06-16 |
0.7506 USDT |
168,353.7300 ENA |
0.7550 USDT |
0.7530 USDT |
0.7610 USDT |
0.7660 USDT |
| 2024-06-15 |
0.7254 USDT |
124,445.7800 ENA |
0.7400 USDT |
0.7300 USDT |
0.7400 USDT |
0.7480 USDT |
| 2024-06-14 |
0.7018 USDT |
174,485.2000 ENA |
0.6820 USDT |
0.6680 USDT |
0.6820 USDT |
0.7130 USDT |
| 2024-06-13 |
0.7022 USDT |
76,877.3400 ENA |
0.7020 USDT |
0.6920 USDT |
0.6980 USDT |
0.7000 USDT |
| 2024-06-12 |
0.7346 USDT |
355,945.8300 ENA |
0.7590 USDT |
0.7110 USDT |
0.7310 USDT |
0.7330 USDT |
| 2024-06-11 |
0.7319 USDT |
205,070.3500 ENA |
0.7130 USDT |
0.7030 USDT |
0.7130 USDT |
0.7150 USDT |
| 2024-06-10 |
0.8026 USDT |
229,822.2000 ENA |
0.7990 USDT |
0.7690 USDT |
0.7770 USDT |
0.7770 USDT |
| 2024-06-09 |
0.8228 USDT |
102,914.4800 ENA |
0.8210 USDT |
0.8190 USDT |
0.8270 USDT |
0.8300 USDT |