Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
0.8519 USDT |
15,619.9100 ENA |
0.8240 USDT |
0.8220 USDT |
0.8260 USDT |
0.8220 USDT |
| 2024-06-07 |
0.9030 USDT |
883,576.3800 ENA |
0.9380 USDT |
0.7970 USDT |
0.8950 USDT |
0.8860 USDT |
| 2024-06-06 |
0.9757 USDT |
40,919.9500 ENA |
0.9600 USDT |
0.9410 USDT |
0.9490 USDT |
0.9490 USDT |
| 2024-06-05 |
0.9668 USDT |
397,301.3500 ENA |
0.9460 USDT |
0.9350 USDT |
0.9540 USDT |
0.9800 USDT |
| 2024-06-04 |
1.0054 USDT |
348,813.8000 ENA |
0.9750 USDT |
0.9730 USDT |
0.9800 USDT |
0.9780 USDT |
| 2024-06-03 |
0.9673 USDT |
1,315,595.3300 ENA |
0.9620 USDT |
0.9620 USDT |
0.9800 USDT |
1.0110 USDT |
| 2024-06-02 |
0.9105 USDT |
422,236.3300 ENA |
0.9130 USDT |
0.8800 USDT |
0.8980 USDT |
0.9030 USDT |
| 2024-06-01 |
0.8992 USDT |
75,560.6800 ENA |
0.8960 USDT |
0.8960 USDT |
0.9110 USDT |
0.9130 USDT |
| 2024-05-31 |
0.8802 USDT |
831,006.5000 ENA |
0.8930 USDT |
0.8630 USDT |
0.8700 USDT |
0.8750 USDT |
| 2024-05-30 |
0.8577 USDT |
849,164.2200 ENA |
0.8810 USDT |
0.8580 USDT |
0.8640 USDT |
0.8600 USDT |
| 2024-05-29 |
0.8709 USDT |
876,917.6000 ENA |
0.8720 USDT |
0.8350 USDT |
0.8450 USDT |
0.8410 USDT |
| 2024-05-28 |
0.8960 USDT |
54,634.8400 ENA |
0.8920 USDT |
0.8900 USDT |
0.8940 USDT |
0.8940 USDT |
| 2024-05-27 |
0.9223 USDT |
1,168,058.2500 ENA |
0.9100 USDT |
0.8930 USDT |
0.9190 USDT |
0.9340 USDT |
| 2024-05-26 |
0.9290 USDT |
749,628.1500 ENA |
0.9540 USDT |
0.9110 USDT |
0.9190 USDT |
0.9190 USDT |
| 2024-05-25 |
0.9132 USDT |
792,694.8400 ENA |
0.9220 USDT |
0.9120 USDT |
0.9320 USDT |
0.9180 USDT |
| 2024-05-24 |
0.8688 USDT |
836,785.6100 ENA |
0.8690 USDT |
0.8530 USDT |
0.8640 USDT |
0.8540 USDT |
| 2024-05-23 |
0.8609 USDT |
2,115,491.6400 ENA |
0.8400 USDT |
0.8350 USDT |
0.8650 USDT |
0.8730 USDT |
| 2024-05-22 |
0.8435 USDT |
672,316.0500 ENA |
0.8480 USDT |
0.8270 USDT |
0.8430 USDT |
0.8410 USDT |
| 2024-05-21 |
0.8515 USDT |
245,965.0600 ENA |
0.8810 USDT |
0.8560 USDT |
0.8710 USDT |
0.8600 USDT |
| 2024-05-20 |
0.7428 USDT |
1,565,351.7400 ENA |
0.7140 USDT |
0.7140 USDT |
0.7290 USDT |
0.8170 USDT |
| 2024-05-19 |
0.7244 USDT |
220,308.0600 ENA |
0.7060 USDT |
0.7020 USDT |
0.7080 USDT |
0.7100 USDT |
| 2024-05-18 |
0.7550 USDT |
781,393.8800 ENA |
0.7540 USDT |
0.7400 USDT |
0.7540 USDT |
0.7580 USDT |
| 2024-05-17 |
0.7119 USDT |
698,306.0800 ENA |
0.7310 USDT |
0.7120 USDT |
0.7180 USDT |
0.7270 USDT |
| 2024-05-16 |
0.7096 USDT |
1,434,535.5900 ENA |
0.6900 USDT |
0.6530 USDT |
0.6660 USDT |
0.6760 USDT |
| 2024-05-15 |
0.7066 USDT |
1,556,581.2900 ENA |
0.7120 USDT |
0.7070 USDT |
0.7150 USDT |
0.7370 USDT |
| 2024-05-14 |
0.7183 USDT |
823,930.6900 ENA |
0.6820 USDT |
0.6720 USDT |
0.6880 USDT |
0.6930 USDT |
| 2024-05-13 |
0.7957 USDT |
883,368.7100 ENA |
0.7810 USDT |
0.7560 USDT |
0.7660 USDT |
0.7660 USDT |
| 2024-05-12 |
0.8418 USDT |
399,023.9400 ENA |
0.8450 USDT |
0.8320 USDT |
0.8340 USDT |
0.8320 USDT |
| 2024-05-11 |
0.8525 USDT |
230,974.4400 ENA |
0.8550 USDT |
0.8380 USDT |
0.8440 USDT |
0.8400 USDT |
| 2024-05-10 |
0.8830 USDT |
935,967.8600 ENA |
0.8570 USDT |
0.8250 USDT |
0.8430 USDT |
0.8440 USDT |
| 2024-05-09 |
0.8756 USDT |
457,063.3200 ENA |
0.8580 USDT |
0.8580 USDT |
0.8660 USDT |
0.8910 USDT |