Identifier on DigiFinex: ena3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.2653 USDT |
116,467.0000 |
0.3174 USDT |
0.3135 USDT |
0.3245 USDT |
0.3207 USDT |
| 2024-10-01 |
0.2415 USDT |
14,344,954.0000 |
0.2213 USDT |
0.2182 USDT |
0.2292 USDT |
0.2539 USDT |
| 2024-09-30 |
0.2100 USDT |
1,932,373.0000 |
0.1992 USDT |
0.1972 USDT |
0.2114 USDT |
0.2209 USDT |
| 2024-09-29 |
0.2533 USDT |
11,186,184.0000 |
0.2964 USDT |
0.2104 USDT |
0.2246 USDT |
0.2282 USDT |
| 2024-09-28 |
0.2997 USDT |
1,028,116.0000 |
0.3057 USDT |
0.2834 USDT |
0.2887 USDT |
0.2870 USDT |
| 2024-09-27 |
0.3052 USDT |
583,215.0000 |
0.3234 USDT |
0.2946 USDT |
0.3031 USDT |
0.3000 USDT |
| 2024-09-26 |
0.3333 USDT |
6,059,661.0000 |
0.3473 USDT |
0.2795 USDT |
0.2975 USDT |
0.2975 USDT |
| 2024-09-25 |
0.4687 USDT |
395,648.0000 |
0.5267 USDT |
0.4914 USDT |
0.5038 USDT |
0.5023 USDT |
| 2024-09-24 |
0.6131 USDT |
665,430.0000 |
0.5782 USDT |
0.4830 USDT |
0.5199 USDT |
0.4915 USDT |
| 2024-09-23 |
0.7884 USDT |
728,283.0000 |
0.7700 USDT |
0.7273 USDT |
0.7671 USDT |
0.7691 USDT |
| 2024-09-22 |
0.7603 USDT |
306,221.0000 |
0.9215 USDT |
0.8892 USDT |
0.9322 USDT |
0.9448 USDT |
| 2024-09-21 |
0.9415 USDT |
849,205.0000 |
0.9174 USDT |
0.7868 USDT |
0.8396 USDT |
0.8136 USDT |
| 2024-09-20 |
1.1173 USDT |
177,264.0000 |
1.1295 USDT |
1.0371 USDT |
1.0737 USDT |
1.0865 USDT |
| 2024-09-19 |
1.3355 USDT |
152,104.0000 |
1.3107 USDT |
1.2072 USDT |
1.2483 USDT |
1.2548 USDT |
| 2024-09-18 |
1.7132 USDT |
1,796,964.0000 |
1.8618 USDT |
1.5706 USDT |
1.7105 USDT |
1.7248 USDT |
| 2024-09-17 |
2.0223 USDT |
400,286.0000 |
1.9807 USDT |
1.7164 USDT |
1.8839 USDT |
1.8391 USDT |
| 2024-09-16 |
2.2669 USDT |
130,601.0000 |
2.2676 USDT |
2.1987 USDT |
2.3209 USDT |
2.3895 USDT |
| 2024-09-15 |
2.0551 USDT |
119,692.0000 |
2.1263 USDT |
2.0640 USDT |
2.1378 USDT |
2.3449 USDT |
| 2024-09-14 |
2.0915 USDT |
44,345.0000 |
2.0821 USDT |
2.0371 USDT |
2.0949 USDT |
2.1226 USDT |
| 2024-09-13 |
2.4152 USDT |
167,231.0000 |
2.3905 USDT |
2.0840 USDT |
2.1540 USDT |
2.1399 USDT |
| 2024-09-12 |
2.6695 USDT |
41,226.0000 |
2.8865 USDT |
2.6251 USDT |
2.7072 USDT |
2.6587 USDT |
| 2024-09-11 |
2.5282 USDT |
126,792.0000 |
2.7433 USDT |
2.4913 USDT |
2.5936 USDT |
2.5862 USDT |
| 2024-09-10 |
2.1249 USDT |
288,683.0000 |
2.1243 USDT |
2.0054 USDT |
2.1285 USDT |
2.1450 USDT |
| 2024-09-09 |
2.3984 USDT |
181,959.0000 |
2.4634 USDT |
2.0585 USDT |
2.1164 USDT |
2.1136 USDT |
| 2024-09-08 |
2.8172 USDT |
42,208.0000 |
2.8314 USDT |
2.6810 USDT |
2.7629 USDT |
2.7606 USDT |
| 2024-09-07 |
3.1407 USDT |
55,546.0000 |
3.0279 USDT |
2.9090 USDT |
2.9974 USDT |
3.0360 USDT |
| 2024-09-06 |
3.1773 USDT |
694,106.0000 |
3.2482 USDT |
2.8691 USDT |
3.1667 USDT |
3.4349 USDT |
| 2024-09-05 |
3.0741 USDT |
7,040.0000 |
3.2308 USDT |
3.1821 USDT |
3.2900 USDT |
3.1822 USDT |
| 2024-09-04 |
3.3274 USDT |
62,477.0000 |
2.7717 USDT |
2.7716 USDT |
2.8389 USDT |
2.7858 USDT |
| 2024-09-03 |
2.6418 USDT |
40,835.0000 |
2.9260 USDT |
2.8417 USDT |
2.9507 USDT |
2.9309 USDT |
| 2024-09-02 |
2.7702 USDT |
246,203.0000 |
2.6420 USDT |
2.3270 USDT |
2.4712 USDT |
2.4724 USDT |
| 2024-09-01 |
2.8068 USDT |
343,678.0000 |
2.8652 USDT |
2.6314 USDT |
2.7603 USDT |
3.1225 USDT |
| 2024-08-31 |
2.6271 USDT |
21,826.0000 |
2.7473 USDT |
2.5778 USDT |
2.6585 USDT |
2.6646 USDT |
| 2024-08-30 |
2.7722 USDT |
67,480.0000 |
2.5682 USDT |
2.5331 USDT |
2.6045 USDT |
2.5939 USDT |
| 2024-08-29 |
2.4670 USDT |
364,951.0000 |
2.2871 USDT |
2.2131 USDT |
2.3917 USDT |
2.6222 USDT |
| 2024-08-28 |
2.0322 USDT |
730,252.0000 |
2.0817 USDT |
1.9591 USDT |
2.1335 USDT |
2.1127 USDT |
| 2024-08-27 |
1.8260 USDT |
1,072,397.0000 |
1.6784 USDT |
1.6379 USDT |
1.6869 USDT |
2.0187 USDT |
| 2024-08-26 |
1.1241 USDT |
253,146.0000 |
1.1927 USDT |
1.1873 USDT |
1.2404 USDT |
1.3856 USDT |
| 2024-08-25 |
0.9400 USDT |
147,119.0000 |
0.9574 USDT |
0.9343 USDT |
0.9755 USDT |
1.0199 USDT |
| 2024-08-24 |
0.8536 USDT |
333,708.0000 |
0.8299 USDT |
0.8217 USDT |
0.8474 USDT |
0.9002 USDT |
| 2024-08-23 |
1.2477 USDT |
1,119,152.0000 |
1.2038 USDT |
0.9348 USDT |
0.9649 USDT |
0.9544 USDT |
| 2024-08-22 |
1.6848 USDT |
80,989.0000 |
1.7233 USDT |
1.6645 USDT |
1.7320 USDT |
1.6792 USDT |
| 2024-08-21 |
1.8820 USDT |
207,241.0000 |
2.0090 USDT |
1.6486 USDT |
1.7159 USDT |
1.7039 USDT |
| 2024-08-20 |
1.9137 USDT |
103,340.0000 |
2.0625 USDT |
1.8399 USDT |
1.9012 USDT |
1.8777 USDT |
| 2024-08-19 |
2.1213 USDT |
708,734.0000 |
2.1960 USDT |
2.0493 USDT |
2.1948 USDT |
2.1890 USDT |
| 2024-08-18 |
1.9150 USDT |
94,247.0000 |
1.8194 USDT |
1.7922 USDT |
1.8549 USDT |
1.9094 USDT |
| 2024-08-17 |
1.9481 USDT |
126,271.0000 |
2.0194 USDT |
1.8279 USDT |
1.9065 USDT |
1.9733 USDT |
| 2024-08-16 |
1.9664 USDT |
40,404.0000 |
1.8898 USDT |
1.8432 USDT |
1.9087 USDT |
1.9455 USDT |
| 2024-08-15 |
1.6688 USDT |
426,998.0000 |
1.6103 USDT |
1.6042 USDT |
1.7397 USDT |
1.9626 USDT |
| 2024-08-14 |
1.5064 USDT |
387,221.0000 |
1.5104 USDT |
1.4900 USDT |
1.5984 USDT |
1.6221 USDT |