Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-19 |
0.9480 USDT |
1,304,125.6200 ENA |
1.0060 USDT |
0.9740 USDT |
1.0060 USDT |
0.9770 USDT |
| 2024-04-18 |
0.8987 USDT |
2,594,858.4300 ENA |
0.8800 USDT |
0.8790 USDT |
0.9060 USDT |
0.9040 USDT |
| 2024-04-17 |
0.9755 USDT |
177,234.1600 ENA |
0.9630 USDT |
0.9410 USDT |
0.9630 USDT |
0.9510 USDT |
| 2024-04-16 |
0.9919 USDT |
2,714,598.7200 ENA |
0.9240 USDT |
0.8960 USDT |
0.9310 USDT |
0.9920 USDT |
| 2024-04-15 |
1.1434 USDT |
501,823.5600 ENA |
1.0590 USDT |
1.0440 USDT |
1.0880 USDT |
1.0690 USDT |
| 2024-04-14 |
1.0951 USDT |
2,487,638.0900 ENA |
1.1540 USDT |
1.0820 USDT |
1.1280 USDT |
1.1590 USDT |
| 2024-04-13 |
1.1951 USDT |
963,361.4700 ENA |
1.1070 USDT |
1.0010 USDT |
1.0540 USDT |
1.0060 USDT |
| 2024-04-12 |
1.3059 USDT |
7,630,078.6500 ENA |
1.2620 USDT |
1.0930 USDT |
1.2140 USDT |
1.2060 USDT |
| 2024-04-11 |
1.4500 USDT |
1,098,023.9800 ENA |
1.4080 USDT |
1.3820 USDT |
1.4110 USDT |
1.3870 USDT |
| 2024-04-10 |
1.3854 USDT |
513,304.9700 ENA |
1.4190 USDT |
1.4070 USDT |
1.4310 USDT |
1.4100 USDT |
| 2024-04-09 |
1.3008 USDT |
1,037,977.7000 ENA |
1.2110 USDT |
1.2080 USDT |
1.2300 USDT |
1.2380 USDT |
| 2024-04-08 |
1.2300 USDT |
1,453,918.0300 ENA |
1.2560 USDT |
1.2490 USDT |
1.2800 USDT |
1.3060 USDT |
| 2024-04-07 |
1.1849 USDT |
327,115.1300 ENA |
1.1880 USDT |
1.1740 USDT |
1.1940 USDT |
1.1900 USDT |
| 2024-04-06 |
1.0865 USDT |
1,847,566.8399 ENA |
1.1530 USDT |
1.0920 USDT |
1.1070 USDT |
1.1010 USDT |
| 2024-04-05 |
0.9600 USDT |
694,878.8558 ENA |
1.0400 USDT |
1.0060 USDT |
1.0250 USDT |
1.0190 USDT |
| 2024-04-04 |
1.0578 USDT |
1,002,861.5129 ENA |
1.0480 USDT |
0.9730 USDT |
1.0090 USDT |
0.9990 USDT |
| 2024-04-03 |
1.0314 USDT |
14,243,665.9341 ENA |
1.0430 USDT |
1.0020 USDT |
1.1080 USDT |
1.1000 USDT |