Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.9039 USDT |
1,184,830.4800 ENA |
0.8940 USDT |
0.8550 USDT |
0.8710 USDT |
0.8700 USDT |
| 2024-05-07 |
0.9190 USDT |
3,032,145.4300 ENA |
0.9090 USDT |
0.9070 USDT |
0.9320 USDT |
0.9240 USDT |
| 2024-05-06 |
0.8848 USDT |
1,099,730.8500 ENA |
0.8730 USDT |
0.8520 USDT |
0.8640 USDT |
0.8800 USDT |
| 2024-05-05 |
0.8070 USDT |
325,644.5400 ENA |
0.8130 USDT |
0.8030 USDT |
0.8070 USDT |
0.8130 USDT |
| 2024-05-04 |
0.8417 USDT |
952,155.3000 ENA |
0.8480 USDT |
0.8230 USDT |
0.8290 USDT |
0.8430 USDT |
| 2024-05-03 |
0.8260 USDT |
770,497.5500 ENA |
0.8540 USDT |
0.8400 USDT |
0.8520 USDT |
0.8550 USDT |
| 2024-05-02 |
0.8058 USDT |
924,043.2400 ENA |
0.8170 USDT |
0.7970 USDT |
0.8130 USDT |
0.8110 USDT |
| 2024-05-01 |
0.7930 USDT |
1,558,389.3700 ENA |
0.8090 USDT |
0.7710 USDT |
0.7900 USDT |
0.8260 USDT |
| 2024-04-30 |
0.8516 USDT |
1,513,455.4100 ENA |
0.8180 USDT |
0.7980 USDT |
0.8070 USDT |
0.8070 USDT |
| 2024-04-29 |
0.8460 USDT |
311,144.9400 ENA |
0.8840 USDT |
0.8750 USDT |
0.8850 USDT |
0.9150 USDT |
| 2024-04-28 |
0.8568 USDT |
1,079,716.8900 ENA |
0.8630 USDT |
0.8550 USDT |
0.8700 USDT |
0.8810 USDT |
| 2024-04-27 |
0.8150 USDT |
451,797.3400 ENA |
0.8280 USDT |
0.8140 USDT |
0.8300 USDT |
0.8440 USDT |
| 2024-04-26 |
0.8432 USDT |
661,770.0900 ENA |
0.8480 USDT |
0.8120 USDT |
0.8220 USDT |
0.8200 USDT |
| 2024-04-25 |
0.8642 USDT |
1,580,752.8300 ENA |
0.8600 USDT |
0.8520 USDT |
0.8660 USDT |
0.8900 USDT |
| 2024-04-24 |
0.9298 USDT |
169,059.9100 ENA |
0.8830 USDT |
0.8700 USDT |
0.8850 USDT |
0.8720 USDT |
| 2024-04-23 |
1.0058 USDT |
2,097,304.4700 ENA |
0.9820 USDT |
0.9660 USDT |
0.9740 USDT |
0.9720 USDT |
| 2024-04-22 |
1.0602 USDT |
639,911.6700 ENA |
1.0360 USDT |
1.0340 USDT |
1.0540 USDT |
1.0620 USDT |
| 2024-04-21 |
1.0775 USDT |
908,847.0300 ENA |
1.0550 USDT |
1.0260 USDT |
1.0460 USDT |
1.0430 USDT |
| 2024-04-20 |
1.0262 USDT |
1,937,143.7400 ENA |
1.0790 USDT |
1.0690 USDT |
1.0890 USDT |
1.0810 USDT |