Identifier on DigiFinex: ena3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0106 USDT |
41,635,764.0000 |
0.0119 USDT |
0.0109 USDT |
0.0119 USDT |
0.0122 USDT |
| 2024-11-21 |
0.0095 USDT |
2,507,460.0000 |
0.0102 USDT |
0.0100 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-11-20 |
0.0088 USDT |
24,016,807.0000 |
0.0081 USDT |
0.0075 USDT |
0.0081 USDT |
0.0080 USDT |
| 2024-11-19 |
0.0110 USDT |
31,982,990.0000 |
0.0104 USDT |
0.0092 USDT |
0.0097 USDT |
0.0094 USDT |
| 2024-11-18 |
0.0131 USDT |
10,361,618.0000 |
0.0133 USDT |
0.0133 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-11-17 |
0.0139 USDT |
33,533,671.0000 |
0.0129 USDT |
0.0125 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-11-16 |
0.0129 USDT |
20,481,072.0000 |
0.0127 USDT |
0.0122 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-11-15 |
0.0145 USDT |
8,088,557.0000 |
0.0132 USDT |
0.0125 USDT |
0.0134 USDT |
0.0127 USDT |
| 2024-11-14 |
0.0161 USDT |
37,679,052.0000 |
0.0138 USDT |
0.0136 USDT |
0.0146 USDT |
0.0142 USDT |
| 2024-11-13 |
0.0186 USDT |
197,793,736.0000 |
0.0163 USDT |
0.0152 USDT |
0.0163 USDT |
0.0204 USDT |
| 2024-11-12 |
0.0211 USDT |
60,277,019.0000 |
0.0199 USDT |
0.0190 USDT |
0.0207 USDT |
0.0206 USDT |
| 2024-11-11 |
0.0222 USDT |
59,420,418.0000 |
0.0256 USDT |
0.0245 USDT |
0.0264 USDT |
0.0259 USDT |
| 2024-11-10 |
0.0177 USDT |
31,599.0000 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-11-09 |
0.0148 USDT |
7,021,682.0000 |
0.0182 USDT |
0.0182 USDT |
0.0196 USDT |
0.0196 USDT |
| 2024-11-08 |
0.0141 USDT |
39,735,726.0000 |
0.0128 USDT |
0.0122 USDT |
0.0132 USDT |
0.0141 USDT |
| 2024-11-07 |
0.0135 USDT |
1,201,067.0000 |
0.0140 USDT |
0.0139 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-11-06 |
0.0081 USDT |
23,885,263.0000 |
0.0128 USDT |
0.0118 USDT |
0.0129 USDT |
0.0118 USDT |
| 2024-11-05 |
0.0050 USDT |
87,781,391.0000 |
0.0053 USDT |
0.0048 USDT |
0.0050 USDT |
0.0052 USDT |
| 2024-11-04 |
0.0050 USDT |
173,755,630.0000 |
0.0052 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-11-03 |
0.0050 USDT |
216,700,904.0000 |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0048 USDT |
| 2024-11-02 |
0.0064 USDT |
390,790.0000 |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-11-01 |
0.0066 USDT |
181,934,206.0000 |
0.0070 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-10-31 |
0.0062 USDT |
77,570,889.0000 |
0.0064 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-10-30 |
0.0079 USDT |
145,305,849.0000 |
0.0072 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-10-29 |
0.0080 USDT |
61,118,716.0000 |
0.0085 USDT |
0.0077 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-10-28 |
0.0060 USDT |
115,009,565.0000 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0068 USDT |
| 2024-10-27 |
0.0068 USDT |
56,498,429.0000 |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0072 USDT |
| 2024-10-26 |
0.0068 USDT |
22,716,133.0000 |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
0.0070 USDT |
| 2024-10-25 |
0.0092 USDT |
138,043,886.0000 |
0.0087 USDT |
0.0081 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-10-24 |
0.0097 USDT |
26,319,008.0000 |
0.0102 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-10-23 |
0.0091 USDT |
72,815,292.0000 |
0.0090 USDT |
0.0079 USDT |
0.0084 USDT |
0.0087 USDT |
| 2024-10-22 |
0.0106 USDT |
36,891,899.0000 |
0.0106 USDT |
0.0096 USDT |
0.0103 USDT |
0.0105 USDT |
| 2024-10-21 |
0.0136 USDT |
77,201,309.0000 |
0.0128 USDT |
0.0112 USDT |
0.0119 USDT |
0.0120 USDT |
| 2024-10-20 |
0.0130 USDT |
63,393,895.0000 |
0.0129 USDT |
0.0118 USDT |
0.0126 USDT |
0.0133 USDT |
| 2024-10-19 |
0.0144 USDT |
6,726,038.0000 |
0.0128 USDT |
0.0128 USDT |
0.0130 USDT |
0.0132 USDT |
| 2024-10-18 |
0.0147 USDT |
83,704,264.0000 |
0.0159 USDT |
0.0154 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-10-17 |
0.0143 USDT |
70,761,774.0000 |
0.0144 USDT |
0.0120 USDT |
0.0129 USDT |
0.0127 USDT |
| 2024-10-16 |
0.0178 USDT |
26,594,348.0000 |
0.0143 USDT |
0.0136 USDT |
0.0142 USDT |
0.0158 USDT |
| 2024-10-15 |
0.0213 USDT |
172,761,601.0000 |
0.0220 USDT |
0.0182 USDT |
0.0192 USDT |
0.0185 USDT |
| 2024-10-14 |
0.0166 USDT |
161,764,479.0000 |
0.0164 USDT |
0.0157 USDT |
0.0178 USDT |
0.0216 USDT |
| 2024-10-13 |
0.0122 USDT |
173,480,840.0000 |
0.0117 USDT |
0.0116 USDT |
0.0125 USDT |
0.0136 USDT |
| 2024-10-12 |
0.0122 USDT |
25,188,454.0000 |
0.0115 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-10-11 |
0.0096 USDT |
392,192,158.0000 |
0.0074 USDT |
0.0073 USDT |
0.0078 USDT |
0.0128 USDT |
| 2024-10-10 |
0.0072 USDT |
11,543,824.0000 |
0.0069 USDT |
0.0066 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-10-09 |
0.0079 USDT |
120,930,428.0000 |
0.0083 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-10-08 |
0.0084 USDT |
109,876,360.0000 |
0.0082 USDT |
0.0070 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-10-07 |
0.0098 USDT |
141,907,248.0000 |
0.0094 USDT |
0.0088 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-10-06 |
0.0093 USDT |
7,320,405.0000 |
0.0093 USDT |
0.0093 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-10-05 |
0.0111 USDT |
30,611,433.0000 |
0.0106 USDT |
0.0087 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-10-04 |
0.0093 USDT |
118,776,052.0000 |
0.0095 USDT |
0.0088 USDT |
0.0095 USDT |
0.0101 USDT |