Identifier on DigiFinex: ena3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0055 USDT |
3,416,590.0000 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-11-20 |
0.0068 USDT |
28,918,570.0000 |
0.0072 USDT |
0.0072 USDT |
0.0078 USDT |
0.0073 USDT |
| 2024-11-19 |
0.0058 USDT |
41,014,010.0000 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0066 USDT |
| 2024-11-18 |
0.0055 USDT |
40,315,825.0000 |
0.0054 USDT |
0.0047 USDT |
0.0054 USDT |
0.0047 USDT |
| 2024-11-17 |
0.0057 USDT |
76,274,885.0000 |
0.0061 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-11-16 |
0.0068 USDT |
17,657,621.0000 |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-11-15 |
0.0072 USDT |
3,358,293.0000 |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-11-14 |
0.0069 USDT |
26,645,948.0000 |
0.0078 USDT |
0.0071 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-11-13 |
0.0075 USDT |
22,711,520.0000 |
0.0079 USDT |
0.0049 USDT |
0.0057 USDT |
0.0061 USDT |
| 2024-11-12 |
0.0066 USDT |
29,328,321.0000 |
0.0070 USDT |
0.0063 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-11-11 |
0.0080 USDT |
25,858,483.0000 |
0.0061 USDT |
0.0053 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-11-10 |
0.0109 USDT |
102,210.0000 |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-11-09 |
0.0138 USDT |
753,930.0000 |
0.0106 USDT |
0.0100 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-11-08 |
0.0154 USDT |
20,950,734.0000 |
0.0162 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-11-07 |
0.0194 USDT |
761,801.0000 |
0.0159 USDT |
0.0152 USDT |
0.0161 USDT |
0.0153 USDT |
| 2024-11-06 |
0.0340 USDT |
210,052.0000 |
0.0191 USDT |
0.0191 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-11-05 |
0.0550 USDT |
9,036,282.0000 |
0.0523 USDT |
0.0511 USDT |
0.0532 USDT |
0.0527 USDT |
| 2024-11-04 |
0.0595 USDT |
16,617,326.0000 |
0.0565 USDT |
0.0550 USDT |
0.0603 USDT |
0.0664 USDT |
| 2024-11-03 |
0.0626 USDT |
19,153,754.0000 |
0.0733 USDT |
0.0595 USDT |
0.0633 USDT |
0.0640 USDT |
| 2024-11-02 |
0.0529 USDT |
7,741.0000 |
0.0584 USDT |
0.0583 USDT |
0.0585 USDT |
0.0584 USDT |
| 2024-11-01 |
0.0535 USDT |
41,025,044.0000 |
0.0503 USDT |
0.0437 USDT |
0.0475 USDT |
0.0542 USDT |
| 2024-10-31 |
0.0617 USDT |
8,302,222.0000 |
0.0592 USDT |
0.0589 USDT |
0.0629 USDT |
0.0628 USDT |
| 2024-10-30 |
0.0518 USDT |
33,065,466.0000 |
0.0561 USDT |
0.0480 USDT |
0.0543 USDT |
0.0572 USDT |
| 2024-10-29 |
0.0559 USDT |
10,755,875.0000 |
0.0511 USDT |
0.0498 USDT |
0.0524 USDT |
0.0541 USDT |
| 2024-10-28 |
0.0794 USDT |
12,318,142.0000 |
0.0821 USDT |
0.0673 USDT |
0.0743 USDT |
0.0677 USDT |
| 2024-10-27 |
0.0723 USDT |
7,087,569.0000 |
0.0782 USDT |
0.0637 USDT |
0.0676 USDT |
0.0682 USDT |
| 2024-10-26 |
0.0799 USDT |
1,937,352.0000 |
0.0781 USDT |
0.0725 USDT |
0.0738 USDT |
0.0739 USDT |
| 2024-10-25 |
0.0662 USDT |
37,415,201.0000 |
0.0690 USDT |
0.0627 USDT |
0.0671 USDT |
0.0686 USDT |
| 2024-10-24 |
0.0658 USDT |
4,141,243.0000 |
0.0624 USDT |
0.0586 USDT |
0.0628 USDT |
0.0631 USDT |
| 2024-10-23 |
0.0769 USDT |
10,935,841.0000 |
0.0761 USDT |
0.0747 USDT |
0.0795 USDT |
0.0778 USDT |
| 2024-10-22 |
0.0687 USDT |
5,008,477.0000 |
0.0679 USDT |
0.0669 USDT |
0.0686 USDT |
0.0672 USDT |
| 2024-10-21 |
0.0581 USDT |
16,681,935.0000 |
0.0624 USDT |
0.0597 USDT |
0.0643 USDT |
0.0641 USDT |
| 2024-10-20 |
0.0656 USDT |
21,069,532.0000 |
0.0674 USDT |
0.0594 USDT |
0.0659 USDT |
0.0639 USDT |
| 2024-10-19 |
0.0643 USDT |
857,548.0000 |
0.0712 USDT |
0.0681 USDT |
0.0695 USDT |
0.0682 USDT |
| 2024-10-18 |
0.0670 USDT |
40,894,091.0000 |
0.0633 USDT |
0.0533 USDT |
0.0580 USDT |
0.0607 USDT |
| 2024-10-17 |
0.0791 USDT |
20,718,888.0000 |
0.0768 USDT |
0.0725 USDT |
0.0771 USDT |
0.0854 USDT |
| 2024-10-16 |
0.0699 USDT |
5,004,326.0000 |
0.0850 USDT |
0.0752 USDT |
0.0797 USDT |
0.0753 USDT |
| 2024-10-15 |
0.0669 USDT |
123,328,658.0000 |
0.0670 USDT |
0.0584 USDT |
0.0682 USDT |
0.0736 USDT |
| 2024-10-14 |
0.1013 USDT |
67,157,770.0000 |
0.1076 USDT |
0.0710 USDT |
0.0780 USDT |
0.0757 USDT |
| 2024-10-13 |
0.1521 USDT |
28,964,621.0000 |
0.1630 USDT |
0.1279 USDT |
0.1353 USDT |
0.1346 USDT |
| 2024-10-12 |
0.1756 USDT |
1,439,255.0000 |
0.1811 USDT |
0.1745 USDT |
0.1820 USDT |
0.1831 USDT |
| 2024-10-11 |
0.2162 USDT |
53,150,784.0000 |
0.3340 USDT |
0.1669 USDT |
0.1792 USDT |
0.1763 USDT |
| 2024-10-10 |
0.3714 USDT |
385,557.0000 |
0.3791 USDT |
0.3732 USDT |
0.3936 USDT |
0.3915 USDT |
| 2024-10-09 |
0.3508 USDT |
3,357,202.0000 |
0.3603 USDT |
0.3341 USDT |
0.3680 USDT |
0.3791 USDT |
| 2024-10-08 |
0.3558 USDT |
3,210,031.0000 |
0.3586 USDT |
0.3446 USDT |
0.3801 USDT |
0.3851 USDT |
| 2024-10-07 |
0.3172 USDT |
7,759,484.0000 |
0.3320 USDT |
0.2796 USDT |
0.3145 USDT |
0.3414 USDT |
| 2024-10-06 |
0.3517 USDT |
290,093.0000 |
0.3500 USDT |
0.3343 USDT |
0.3500 USDT |
0.3401 USDT |
| 2024-10-05 |
0.3164 USDT |
911,572.0000 |
0.3321 USDT |
0.3293 USDT |
0.3441 USDT |
0.3901 USDT |
| 2024-10-04 |
0.4112 USDT |
4,488,084.0000 |
0.3962 USDT |
0.3533 USDT |
0.3751 USDT |
0.3575 USDT |
| 2024-10-03 |
0.3924 USDT |
7,773,382.0000 |
0.3972 USDT |
0.3785 USDT |
0.4461 USDT |
0.4497 USDT |