Identifier on DigiFinex: ena3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0108 USDT |
209,220,843.0000 |
0.0107 USDT |
0.0081 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-10-02 |
0.0177 USDT |
2,240,168.0000 |
0.0143 USDT |
0.0140 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-10-01 |
0.0223 USDT |
76,144,328.0000 |
0.0239 USDT |
0.0176 USDT |
0.0216 USDT |
0.0204 USDT |
| 2024-09-30 |
0.0271 USDT |
14,794,239.0000 |
0.0280 USDT |
0.0242 USDT |
0.0252 USDT |
0.0249 USDT |
| 2024-09-29 |
0.0231 USDT |
49,869,526.0000 |
0.0205 USDT |
0.0201 USDT |
0.0223 USDT |
0.0258 USDT |
| 2024-09-28 |
0.0213 USDT |
14,817,586.0000 |
0.0206 USDT |
0.0200 USDT |
0.0212 USDT |
0.0220 USDT |
| 2024-09-27 |
0.0216 USDT |
10,336,640.0000 |
0.0203 USDT |
0.0200 USDT |
0.0204 USDT |
0.0217 USDT |
| 2024-09-26 |
0.0208 USDT |
48,970,972.0000 |
0.0202 USDT |
0.0199 USDT |
0.0228 USDT |
0.0231 USDT |
| 2024-09-25 |
0.0163 USDT |
14,507,432.0000 |
0.0145 USDT |
0.0140 USDT |
0.0146 USDT |
0.0151 USDT |
| 2024-09-24 |
0.0133 USDT |
22,951,533.0000 |
0.0141 USDT |
0.0141 USDT |
0.0147 USDT |
0.0163 USDT |
| 2024-09-23 |
0.0112 USDT |
39,185,219.0000 |
0.0114 USDT |
0.0108 USDT |
0.0112 USDT |
0.0114 USDT |
| 2024-09-22 |
0.0118 USDT |
31,614,714.0000 |
0.0102 USDT |
0.0096 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-09-21 |
0.0102 USDT |
45,987,930.0000 |
0.0107 USDT |
0.0105 USDT |
0.0115 USDT |
0.0119 USDT |
| 2024-09-20 |
0.0091 USDT |
25,193,706.0000 |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0093 USDT |
| 2024-09-19 |
0.0081 USDT |
25,699,865.0000 |
0.0082 USDT |
0.0082 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-09-18 |
0.0065 USDT |
185,407,998.0000 |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0065 USDT |
| 2024-09-17 |
0.0058 USDT |
93,386,508.0000 |
0.0060 USDT |
0.0060 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-09-16 |
0.0055 USDT |
61,167,598.0000 |
0.0055 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-09-15 |
0.0063 USDT |
46,423,789.0000 |
0.0061 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-09-14 |
0.0065 USDT |
20,090,300.0000 |
0.0064 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-09-13 |
0.0058 USDT |
55,621,659.0000 |
0.0058 USDT |
0.0058 USDT |
0.0063 USDT |
0.0064 USDT |
| 2024-09-12 |
0.0055 USDT |
30,142,131.0000 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0054 USDT |
| 2024-09-11 |
0.0062 USDT |
56,032,082.0000 |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-09-10 |
0.0077 USDT |
70,484,631.0000 |
0.0077 USDT |
0.0072 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-09-09 |
0.0071 USDT |
48,416,120.0000 |
0.0069 USDT |
0.0069 USDT |
0.0074 USDT |
0.0080 USDT |
| 2024-09-08 |
0.0063 USDT |
24,347,303.0000 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0064 USDT |
| 2024-09-07 |
0.0059 USDT |
38,601,308.0000 |
0.0061 USDT |
0.0058 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-09-06 |
0.0061 USDT |
227,075,105.0000 |
0.0061 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-09-05 |
0.0067 USDT |
5,049,905.0000 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-09-04 |
0.0071 USDT |
23,237,682.0000 |
0.0078 USDT |
0.0071 USDT |
0.0073 USDT |
0.0077 USDT |
| 2024-09-03 |
0.0088 USDT |
18,153,016.0000 |
0.0079 USDT |
0.0076 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-09-02 |
0.0087 USDT |
25,511,002.0000 |
0.0091 USDT |
0.0090 USDT |
0.0092 USDT |
0.0096 USDT |
| 2024-09-01 |
0.0092 USDT |
33,019,617.0000 |
0.0089 USDT |
0.0078 USDT |
0.0089 USDT |
0.0081 USDT |
| 2024-08-31 |
0.0102 USDT |
8,861,380.0000 |
0.0096 USDT |
0.0095 USDT |
0.0097 USDT |
0.0098 USDT |
| 2024-08-30 |
0.0101 USDT |
16,809,535.0000 |
0.0106 USDT |
0.0100 USDT |
0.0103 USDT |
0.0104 USDT |
| 2024-08-29 |
0.0121 USDT |
31,059,832.0000 |
0.0127 USDT |
0.0100 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-08-28 |
0.0153 USDT |
36,852,538.0000 |
0.0150 USDT |
0.0120 USDT |
0.0136 USDT |
0.0144 USDT |
| 2024-08-27 |
0.0205 USDT |
19,771,021.0000 |
0.0195 USDT |
0.0149 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-08-26 |
0.0303 USDT |
14,086,536.0000 |
0.0285 USDT |
0.0238 USDT |
0.0244 USDT |
0.0243 USDT |
| 2024-08-25 |
0.0387 USDT |
4,868,727.0000 |
0.0372 USDT |
0.0346 USDT |
0.0354 USDT |
0.0347 USDT |
| 2024-08-24 |
0.0445 USDT |
7,223,361.0000 |
0.0457 USDT |
0.0400 USDT |
0.0417 USDT |
0.0415 USDT |
| 2024-08-23 |
0.0325 USDT |
21,577,381.0000 |
0.0339 USDT |
0.0336 USDT |
0.0353 USDT |
0.0421 USDT |
| 2024-08-22 |
0.0253 USDT |
7,848,239.0000 |
0.0246 USDT |
0.0241 USDT |
0.0248 USDT |
0.0251 USDT |
| 2024-08-21 |
0.0232 USDT |
16,813,850.0000 |
0.0216 USDT |
0.0213 USDT |
0.0223 USDT |
0.0253 USDT |
| 2024-08-20 |
0.0235 USDT |
11,153,298.0000 |
0.0216 USDT |
0.0214 USDT |
0.0231 USDT |
0.0236 USDT |
| 2024-08-19 |
0.0219 USDT |
30,647,848.0000 |
0.0210 USDT |
0.0189 USDT |
0.0203 USDT |
0.0210 USDT |
| 2024-08-18 |
0.0250 USDT |
9,016,292.0000 |
0.0263 USDT |
0.0242 USDT |
0.0247 USDT |
0.0250 USDT |
| 2024-08-17 |
0.0253 USDT |
9,976,891.0000 |
0.0244 USDT |
0.0240 USDT |
0.0250 USDT |
0.0248 USDT |
| 2024-08-16 |
0.0256 USDT |
4,207,311.0000 |
0.0265 USDT |
0.0254 USDT |
0.0259 USDT |
0.0256 USDT |
| 2024-08-15 |
0.0311 USDT |
22,709,949.0000 |
0.0327 USDT |
0.0253 USDT |
0.0270 USDT |
0.0263 USDT |