Identifier on DigiFinex: ena3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0365 USDT |
15,541,080.0000 |
0.0360 USDT |
0.0318 USDT |
0.0335 USDT |
0.0332 USDT |
| 2024-08-13 |
0.0352 USDT |
12,326,975.0000 |
0.0363 USDT |
0.0358 USDT |
0.0393 USDT |
0.0394 USDT |
| 2024-08-12 |
0.0336 USDT |
14,464,108.0000 |
0.0362 USDT |
0.0329 USDT |
0.0345 USDT |
0.0356 USDT |
| 2024-08-11 |
0.0334 USDT |
7,671,738.0000 |
0.0304 USDT |
0.0278 USDT |
0.0288 USDT |
0.0279 USDT |
| 2024-08-10 |
0.0303 USDT |
5,073,420.0000 |
0.0301 USDT |
0.0287 USDT |
0.0294 USDT |
0.0308 USDT |
| 2024-08-09 |
0.0303 USDT |
8,042,397.0000 |
0.0297 USDT |
0.0288 USDT |
0.0300 USDT |
0.0316 USDT |
| 2024-08-08 |
0.0241 USDT |
15,180,932.0000 |
0.0287 USDT |
0.0265 USDT |
0.0271 USDT |
0.0315 USDT |
| 2024-08-07 |
0.0229 USDT |
32,316,362.0000 |
0.0228 USDT |
0.0196 USDT |
0.0203 USDT |
0.0200 USDT |
| 2024-08-06 |
0.0236 USDT |
15,592,516.0000 |
0.0236 USDT |
0.0228 USDT |
0.0238 USDT |
0.0229 USDT |
| 2024-08-05 |
0.0199 USDT |
43,984,588.0000 |
0.0208 USDT |
0.0186 USDT |
0.0200 USDT |
0.0214 USDT |
| 2024-08-04 |
0.0340 USDT |
50,683,153.0000 |
0.0412 USDT |
0.0261 USDT |
0.0294 USDT |
0.0296 USDT |
| 2024-08-03 |
0.0459 USDT |
61,348.0000 |
0.0385 USDT |
0.0382 USDT |
0.0388 USDT |
0.0385 USDT |
| 2024-08-02 |
0.0651 USDT |
8,859,463.0000 |
0.0620 USDT |
0.0541 USDT |
0.0573 USDT |
0.0569 USDT |
| 2024-08-01 |
0.0828 USDT |
923,426.0000 |
0.0743 USDT |
0.0720 USDT |
0.0744 USDT |
0.0738 USDT |
| 2024-07-31 |
0.0888 USDT |
5,776,541.0000 |
0.0883 USDT |
0.0786 USDT |
0.0842 USDT |
0.0842 USDT |
| 2024-07-30 |
0.1077 USDT |
3,366,543.0000 |
0.1059 USDT |
0.0879 USDT |
0.0927 USDT |
0.0925 USDT |
| 2024-07-29 |
0.1274 USDT |
1,340,698.0000 |
0.1139 USDT |
0.1133 USDT |
0.1164 USDT |
0.1155 USDT |
| 2024-07-28 |
0.1295 USDT |
864,930.0000 |
0.1222 USDT |
0.1168 USDT |
0.1189 USDT |
0.1170 USDT |
| 2024-07-27 |
0.1296 USDT |
2,652,693.0000 |
0.1321 USDT |
0.1211 USDT |
0.1270 USDT |
0.1290 USDT |
| 2024-07-26 |
0.1198 USDT |
2,966,267.0000 |
0.1242 USDT |
0.1234 USDT |
0.1368 USDT |
0.1387 USDT |
| 2024-07-25 |
0.1133 USDT |
8,099,703.0000 |
0.1214 USDT |
0.0978 USDT |
0.1085 USDT |
0.1089 USDT |
| 2024-07-24 |
0.1392 USDT |
4,520,688.0000 |
0.1693 USDT |
0.1385 USDT |
0.1410 USDT |
0.1399 USDT |
| 2024-07-23 |
0.1241 USDT |
7,315,308.0000 |
0.1222 USDT |
0.1046 USDT |
0.1072 USDT |
0.1072 USDT |
| 2024-07-22 |
0.1562 USDT |
3,239,647.0000 |
0.1515 USDT |
0.1283 USDT |
0.1329 USDT |
0.1307 USDT |
| 2024-07-21 |
0.1651 USDT |
4,425,516.0000 |
0.1596 USDT |
0.1421 USDT |
0.1584 USDT |
0.1617 USDT |
| 2024-07-20 |
0.1937 USDT |
962,425.0000 |
0.1945 USDT |
0.1910 USDT |
0.1955 USDT |
0.1935 USDT |
| 2024-07-19 |
0.1815 USDT |
4,660,946.0000 |
0.1782 USDT |
0.1733 USDT |
0.1813 USDT |
0.1917 USDT |
| 2024-07-18 |
0.1706 USDT |
2,788,652.0000 |
0.1657 USDT |
0.1583 USDT |
0.1631 USDT |
0.1828 USDT |
| 2024-07-17 |
0.1742 USDT |
3,324,465.0000 |
0.1777 USDT |
0.1533 USDT |
0.1630 USDT |
0.1713 USDT |
| 2024-07-16 |
0.1783 USDT |
1,605,761.0000 |
0.1718 USDT |
0.1622 USDT |
0.1670 USDT |
0.1652 USDT |
| 2024-07-15 |
0.1364 USDT |
3,739,704.0000 |
0.1414 USDT |
0.1388 USDT |
0.1429 USDT |
0.1582 USDT |
| 2024-07-14 |
0.1121 USDT |
1,371,616.0000 |
0.1013 USDT |
0.0996 USDT |
0.1017 USDT |
0.1056 USDT |
| 2024-07-13 |
0.1151 USDT |
2,885,160.0000 |
0.1100 USDT |
0.1061 USDT |
0.1099 USDT |
0.1174 USDT |
| 2024-07-12 |
0.1097 USDT |
3,080,233.0000 |
0.1124 USDT |
0.1103 USDT |
0.1149 USDT |
0.1127 USDT |
| 2024-07-11 |
0.1339 USDT |
1,555,596.0000 |
0.1252 USDT |
0.1138 USDT |
0.1175 USDT |
0.1151 USDT |
| 2024-07-10 |
0.1433 USDT |
804,817.0000 |
0.1377 USDT |
0.1283 USDT |
0.1333 USDT |
0.1295 USDT |
| 2024-07-09 |
0.1296 USDT |
516,599.0000 |
0.1284 USDT |
0.1266 USDT |
0.1325 USDT |
0.1312 USDT |
| 2024-07-08 |
0.1104 USDT |
9,802,281.0000 |
0.1276 USDT |
0.1095 USDT |
0.1199 USDT |
0.1292 USDT |
| 2024-07-07 |
0.1313 USDT |
3,560,493.0000 |
0.1294 USDT |
0.1084 USDT |
0.1122 USDT |
0.1108 USDT |
| 2024-07-06 |
0.1136 USDT |
3,947,365.0000 |
0.1139 USDT |
0.1123 USDT |
0.1191 USDT |
0.1401 USDT |
| 2024-07-05 |
0.1055 USDT |
3,272,949.0000 |
0.1113 USDT |
0.1063 USDT |
0.1114 USDT |
0.1110 USDT |
| 2024-07-04 |
0.1857 USDT |
3,154,991.0000 |
0.1869 USDT |
0.1377 USDT |
0.1594 USDT |
0.1419 USDT |
| 2024-07-03 |
0.2408 USDT |
1,389,192.0000 |
0.2246 USDT |
0.2042 USDT |
0.2116 USDT |
0.2139 USDT |
| 2024-07-02 |
0.2905 USDT |
1,249,538.0000 |
0.3016 USDT |
0.2738 USDT |
0.2822 USDT |
0.2783 USDT |
| 2024-07-01 |
0.3295 USDT |
507,992.0000 |
0.3022 USDT |
0.2948 USDT |
0.3002 USDT |
0.2970 USDT |
| 2024-06-30 |
0.2914 USDT |
961,924.0000 |
0.2993 USDT |
0.2938 USDT |
0.3014 USDT |
0.3387 USDT |
| 2024-06-29 |
0.3047 USDT |
655,423.0000 |
0.3107 USDT |
0.2719 USDT |
0.2984 USDT |
0.2819 USDT |
| 2024-06-28 |
0.3688 USDT |
1,574,240.0000 |
0.3694 USDT |
0.3084 USDT |
0.3163 USDT |
0.3092 USDT |
| 2024-06-27 |
0.4155 USDT |
913,687.0000 |
0.4490 USDT |
0.4078 USDT |
0.4136 USDT |
0.4103 USDT |
| 2024-06-26 |
0.4290 USDT |
1,199,945.0000 |
0.4347 USDT |
0.3677 USDT |
0.3893 USDT |
0.4151 USDT |