Identifier on DigiFinex: ena3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
1.5830 USDT |
323,868.0000 |
1.5446 USDT |
1.3418 USDT |
1.4136 USDT |
1.4154 USDT |
| 2024-08-12 |
1.6936 USDT |
375,255.0000 |
1.6080 USDT |
1.5388 USDT |
1.6846 USDT |
1.6135 USDT |
| 2024-08-11 |
1.8301 USDT |
82,201.0000 |
2.0285 USDT |
2.0048 USDT |
2.1180 USDT |
2.1980 USDT |
| 2024-08-10 |
2.1054 USDT |
58,657.0000 |
2.1172 USDT |
2.0361 USDT |
2.1172 USDT |
2.0557 USDT |
| 2024-08-09 |
2.1671 USDT |
98,724.0000 |
2.1802 USDT |
2.0323 USDT |
2.1383 USDT |
2.0382 USDT |
| 2024-08-08 |
2.7623 USDT |
324,389.0000 |
2.3653 USDT |
2.1286 USDT |
2.3382 USDT |
2.1336 USDT |
| 2024-08-07 |
3.2507 USDT |
393,466.0000 |
3.1812 USDT |
3.1398 USDT |
3.4560 USDT |
3.5881 USDT |
| 2024-08-06 |
3.2609 USDT |
124,520.0000 |
3.2030 USDT |
3.0602 USDT |
3.2420 USDT |
3.2768 USDT |
| 2024-08-05 |
4.8266 USDT |
354,165.0000 |
3.9347 USDT |
3.7442 USDT |
3.8554 USDT |
3.7520 USDT |
| 2024-08-04 |
3.2323 USDT |
790,786.0000 |
2.6267 USDT |
2.6096 USDT |
2.7029 USDT |
3.5429 USDT |
| 2024-08-03 |
2.4500 USDT |
630.0000 |
2.8598 USDT |
2.8373 USDT |
2.8788 USDT |
2.8481 USDT |
| 2024-08-02 |
1.8085 USDT |
282,466.0000 |
1.8782 USDT |
1.8141 USDT |
1.8882 USDT |
2.0258 USDT |
| 2024-08-01 |
1.5014 USDT |
61,294.0000 |
1.6448 USDT |
1.6448 USDT |
1.6969 USDT |
1.6628 USDT |
| 2024-07-31 |
1.4336 USDT |
410,559.0000 |
1.4291 USDT |
1.3440 USDT |
1.4065 USDT |
1.4828 USDT |
| 2024-07-30 |
1.2111 USDT |
223,151.0000 |
1.2207 USDT |
1.1682 USDT |
1.2269 USDT |
1.3912 USDT |
| 2024-07-29 |
1.0518 USDT |
134,311.0000 |
1.1602 USDT |
1.0940 USDT |
1.1344 USDT |
1.1433 USDT |
| 2024-07-28 |
1.0552 USDT |
64,321.0000 |
1.1201 USDT |
1.0862 USDT |
1.1239 USDT |
1.1652 USDT |
| 2024-07-27 |
1.0955 USDT |
274,990.0000 |
1.0734 USDT |
1.0609 USDT |
1.0992 USDT |
1.0923 USDT |
| 2024-07-26 |
1.2142 USDT |
401,095.0000 |
1.1655 USDT |
0.9952 USDT |
1.0351 USDT |
1.0345 USDT |
| 2024-07-25 |
1.3428 USDT |
931,881.0000 |
1.2435 USDT |
1.2435 USDT |
1.3365 USDT |
1.3649 USDT |
| 2024-07-24 |
1.2355 USDT |
806,178.0000 |
0.9469 USDT |
0.9393 USDT |
1.0453 USDT |
1.1262 USDT |
| 2024-07-23 |
1.4539 USDT |
779,144.0000 |
1.4883 USDT |
1.3297 USDT |
1.5183 USDT |
1.6829 USDT |
| 2024-07-22 |
1.2157 USDT |
357,575.0000 |
1.2539 USDT |
1.1913 USDT |
1.2657 USDT |
1.4397 USDT |
| 2024-07-21 |
1.2192 USDT |
845,697.0000 |
1.2256 USDT |
1.1692 USDT |
1.2216 USDT |
1.1972 USDT |
| 2024-07-20 |
1.0764 USDT |
142,049.0000 |
1.0590 USDT |
1.0008 USDT |
1.0493 USDT |
1.0496 USDT |
| 2024-07-19 |
1.1639 USDT |
1,529,644.0000 |
1.2180 USDT |
0.9882 USDT |
1.1029 USDT |
1.1123 USDT |
| 2024-07-18 |
1.3236 USDT |
489,416.0000 |
1.3580 USDT |
1.2144 USDT |
1.3501 USDT |
1.2144 USDT |
| 2024-07-17 |
1.3529 USDT |
458,489.0000 |
1.3211 USDT |
1.2898 USDT |
1.3773 USDT |
1.3578 USDT |
| 2024-07-16 |
1.3684 USDT |
218,485.0000 |
1.4123 USDT |
1.3381 USDT |
1.4327 USDT |
1.4612 USDT |
| 2024-07-15 |
1.9481 USDT |
416,999.0000 |
1.8827 USDT |
1.6345 USDT |
1.6585 USDT |
1.6585 USDT |
| 2024-07-14 |
2.5040 USDT |
34,467.0000 |
2.7774 USDT |
2.6061 USDT |
2.6541 USDT |
2.6498 USDT |
| 2024-07-13 |
2.4865 USDT |
197,975.0000 |
2.6143 USDT |
2.3526 USDT |
2.4709 USDT |
2.4318 USDT |
| 2024-07-12 |
2.7033 USDT |
127,170.0000 |
2.6256 USDT |
2.4403 USDT |
2.5624 USDT |
2.5930 USDT |
| 2024-07-11 |
2.2263 USDT |
54,776.0000 |
2.4208 USDT |
2.3472 USDT |
2.4161 USDT |
2.6210 USDT |
| 2024-07-10 |
2.1935 USDT |
33,940.0000 |
2.2717 USDT |
2.2667 USDT |
2.3456 USDT |
2.4051 USDT |
| 2024-07-09 |
2.5216 USDT |
26,046.0000 |
2.5320 USDT |
2.4003 USDT |
2.4779 USDT |
2.4706 USDT |
| 2024-07-08 |
3.1295 USDT |
961,004.0000 |
2.7098 USDT |
2.5437 USDT |
2.6678 USDT |
2.6077 USDT |
| 2024-07-07 |
2.8715 USDT |
141,998.0000 |
2.9023 USDT |
2.8739 USDT |
2.9653 USDT |
3.3644 USDT |
| 2024-07-06 |
3.4948 USDT |
190,255.0000 |
3.4900 USDT |
2.7453 USDT |
2.8608 USDT |
2.7994 USDT |
| 2024-07-05 |
4.0859 USDT |
95,480.0000 |
3.6977 USDT |
3.5376 USDT |
3.7369 USDT |
3.6804 USDT |
| 2024-07-04 |
2.5247 USDT |
184,470.0000 |
2.5256 USDT |
2.5256 USDT |
2.6760 USDT |
3.2910 USDT |
| 2024-07-03 |
2.0719 USDT |
116,525.0000 |
2.2086 USDT |
2.2044 USDT |
2.2963 USDT |
2.3022 USDT |
| 2024-07-02 |
1.7457 USDT |
220,228.0000 |
1.7080 USDT |
1.6754 USDT |
1.7602 USDT |
1.8396 USDT |
| 2024-07-01 |
1.5896 USDT |
64,237.0000 |
1.7385 USDT |
1.6538 USDT |
1.7320 USDT |
1.7629 USDT |
| 2024-06-30 |
1.8087 USDT |
187,145.0000 |
1.7932 USDT |
1.5184 USDT |
1.5766 USDT |
1.5748 USDT |
| 2024-06-29 |
1.8418 USDT |
136,759.0000 |
1.7612 USDT |
1.7471 USDT |
1.8018 USDT |
1.9402 USDT |
| 2024-06-28 |
1.5151 USDT |
374,341.0000 |
1.5086 USDT |
1.4902 USDT |
1.5980 USDT |
1.7851 USDT |
| 2024-06-27 |
1.3472 USDT |
339,148.0000 |
1.2684 USDT |
1.2008 USDT |
1.2715 USDT |
1.3767 USDT |
| 2024-06-26 |
1.3595 USDT |
373,835.0000 |
1.3412 USDT |
1.3273 USDT |
1.4112 USDT |
1.3882 USDT |
| 2024-06-25 |
1.4057 USDT |
222,540.0000 |
1.3057 USDT |
1.2550 USDT |
1.3274 USDT |
1.3351 USDT |