Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.3445 USDT |
263,350.8200 ENA |
0.3200 USDT |
0.3180 USDT |
0.3220 USDT |
0.3180 USDT |
| 2025-05-29 |
0.3910 USDT |
1,104,347.2900 ENA |
0.3900 USDT |
0.3760 USDT |
0.3820 USDT |
0.3800 USDT |
| 2025-05-28 |
0.3905 USDT |
47,276.9500 ENA |
0.3820 USDT |
0.3780 USDT |
0.3820 USDT |
0.3780 USDT |
| 2025-05-27 |
0.3963 USDT |
1,583,595.7900 ENA |
0.3960 USDT |
0.3920 USDT |
0.3980 USDT |
0.4020 USDT |
| 2025-05-26 |
0.3803 USDT |
959,039.0500 ENA |
0.3890 USDT |
0.3710 USDT |
0.3810 USDT |
0.3730 USDT |
| 2025-05-25 |
0.3610 USDT |
20,985.7100 ENA |
0.3660 USDT |
0.3620 USDT |
0.3660 USDT |
0.3640 USDT |
| 2025-05-24 |
0.3740 USDT |
29,140.6900 ENA |
0.3710 USDT |
0.3670 USDT |
0.3730 USDT |
0.3670 USDT |
| 2025-05-23 |
0.4159 USDT |
28,526.0900 ENA |
0.3980 USDT |
0.3980 USDT |
0.4000 USDT |
0.4000 USDT |
| 2025-05-22 |
0.4097 USDT |
10,460.6500 ENA |
0.4080 USDT |
0.4080 USDT |
0.4120 USDT |
0.4120 USDT |
| 2025-05-21 |
0.3907 USDT |
24,585.4200 ENA |
0.3880 USDT |
0.3860 USDT |
0.3900 USDT |
0.3860 USDT |
| 2025-05-20 |
0.3766 USDT |
848,233.0800 ENA |
0.3670 USDT |
0.3590 USDT |
0.3690 USDT |
0.3730 USDT |
| 2025-05-19 |
0.3616 USDT |
272,454.8400 ENA |
0.3650 USDT |
0.3590 USDT |
0.3650 USDT |
0.3650 USDT |
| 2025-05-18 |
0.3813 USDT |
1,532,036.0500 ENA |
0.3760 USDT |
0.3720 USDT |
0.3800 USDT |
0.3730 USDT |
| 2025-05-17 |
0.3801 USDT |
88,925.3200 ENA |
0.3600 USDT |
0.3560 USDT |
0.3620 USDT |
0.3580 USDT |
| 2025-05-16 |
0.3795 USDT |
1,400,082.8900 ENA |
0.3830 USDT |
0.3720 USDT |
0.3840 USDT |
0.3840 USDT |
| 2025-05-15 |
0.3845 USDT |
91,791.8900 ENA |
0.3720 USDT |
0.3680 USDT |
0.3760 USDT |
0.3720 USDT |
| 2025-05-14 |
0.4361 USDT |
79,346.4000 ENA |
0.4080 USDT |
0.4040 USDT |
0.4100 USDT |
0.4040 USDT |
| 2025-05-13 |
0.4121 USDT |
127,904.7600 ENA |
0.4490 USDT |
0.4450 USDT |
0.4550 USDT |
0.4450 USDT |
| 2025-05-12 |
0.4145 USDT |
106,758.8400 ENA |
0.4120 USDT |
0.4060 USDT |
0.4160 USDT |
0.4080 USDT |
| 2025-05-11 |
0.4094 USDT |
197,515.6500 ENA |
0.3950 USDT |
0.3930 USDT |
0.4070 USDT |
0.4140 USDT |
| 2025-05-10 |
0.3777 USDT |
46,564.9900 ENA |
0.3910 USDT |
0.3870 USDT |
0.3930 USDT |
0.3910 USDT |
| 2025-05-09 |
0.3603 USDT |
2,331,905.1800 ENA |
0.3730 USDT |
0.3610 USDT |
0.3630 USDT |
0.3630 USDT |
| 2025-05-08 |
0.3117 USDT |
72,004.0900 ENA |
0.3430 USDT |
0.3370 USDT |
0.3430 USDT |
0.3390 USDT |
| 2025-05-07 |
0.2688 USDT |
378,597.2800 ENA |
0.2670 USDT |
0.2630 USDT |
0.2650 USDT |
0.2670 USDT |
| 2025-05-06 |
0.2639 USDT |
9,362.6000 ENA |
0.2610 USDT |
0.2610 USDT |
0.2610 USDT |
0.2610 USDT |
| 2025-05-05 |
0.2826 USDT |
309,389.3100 ENA |
0.2810 USDT |
0.2690 USDT |
0.2730 USDT |
0.2730 USDT |
| 2025-05-04 |
0.2913 USDT |
18,779.7400 ENA |
0.2900 USDT |
0.2880 USDT |
0.2920 USDT |
0.2880 USDT |
| 2025-05-03 |
0.2984 USDT |
23,866.6300 ENA |
0.2950 USDT |
0.2910 USDT |
0.2950 USDT |
0.2930 USDT |
| 2025-05-02 |
0.3151 USDT |
30,499.7000 ENA |
0.3120 USDT |
0.3100 USDT |
0.3140 USDT |
0.3120 USDT |
| 2025-05-01 |
0.3270 USDT |
33,517.6700 ENA |
0.3240 USDT |
0.3200 USDT |
0.3240 USDT |
0.3200 USDT |
| 2025-04-30 |
0.3136 USDT |
664,907.5900 ENA |
0.3130 USDT |
0.3030 USDT |
0.3130 USDT |
0.3190 USDT |
| 2025-04-29 |
0.3309 USDT |
7,347.3200 ENA |
0.3290 USDT |
0.3290 USDT |
0.3290 USDT |
0.3290 USDT |
| 2025-04-28 |
0.3428 USDT |
695,861.2600 ENA |
0.3550 USDT |
0.3270 USDT |
0.3330 USDT |
0.3330 USDT |
| 2025-04-27 |
0.3522 USDT |
110,405.2500 ENA |
0.3550 USDT |
0.3430 USDT |
0.3470 USDT |
0.3430 USDT |
| 2025-04-26 |
0.3649 USDT |
18,094.2100 ENA |
0.3520 USDT |
0.3520 USDT |
0.3540 USDT |
0.3520 USDT |
| 2025-04-25 |
0.3629 USDT |
7,322.5000 ENA |
0.3600 USDT |
0.3600 USDT |
0.3620 USDT |
0.3600 USDT |
| 2025-04-24 |
0.3441 USDT |
876,973.2500 ENA |
0.3360 USDT |
0.3340 USDT |
0.3420 USDT |
0.3540 USDT |
| 2025-04-23 |
0.3419 USDT |
1,684,767.5100 ENA |
0.3450 USDT |
0.3300 USDT |
0.3420 USDT |
0.3340 USDT |
| 2025-04-22 |
0.2981 USDT |
20,243.5900 ENA |
0.3110 USDT |
0.3090 USDT |
0.3110 USDT |
0.3090 USDT |
| 2025-04-21 |
0.2954 USDT |
302,329.6400 ENA |
0.2890 USDT |
0.2850 USDT |
0.2870 USDT |
0.2870 USDT |
| 2025-04-20 |
0.2832 USDT |
41,351.6000 ENA |
0.2870 USDT |
0.2870 USDT |
0.2890 USDT |
0.2890 USDT |
| 2025-04-19 |
0.2839 USDT |
12,018.4900 ENA |
0.2850 USDT |
0.2850 USDT |
0.2870 USDT |
0.2850 USDT |
| 2025-04-18 |
0.2797 USDT |
276,338.9900 ENA |
0.2830 USDT |
0.2790 USDT |
0.2810 USDT |
0.2810 USDT |
| 2025-04-17 |
0.2718 USDT |
512,265.8700 ENA |
0.2790 USDT |
0.2670 USDT |
0.2730 USDT |
0.2770 USDT |
| 2025-04-16 |
0.2722 USDT |
44,449.9200 ENA |
0.2690 USDT |
0.2650 USDT |
0.2730 USDT |
0.2730 USDT |
| 2025-04-15 |
0.2921 USDT |
20,543.2500 ENA |
0.2770 USDT |
0.2770 USDT |
0.2770 USDT |
0.2770 USDT |
| 2025-04-14 |
0.3079 USDT |
675,088.8100 ENA |
0.3140 USDT |
0.2940 USDT |
0.2980 USDT |
0.2940 USDT |
| 2025-04-13 |
0.3328 USDT |
557,441.0800 ENA |
0.3350 USDT |
0.3160 USDT |
0.3200 USDT |
0.3260 USDT |
| 2025-04-12 |
0.3248 USDT |
650,193.0000 ENA |
0.3250 USDT |
0.3230 USDT |
0.3330 USDT |
0.3470 USDT |
| 2025-04-11 |
0.3148 USDT |
20,379.3300 ENA |
0.3150 USDT |
0.3150 USDT |
0.3190 USDT |
0.3170 USDT |