Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2866 USDT |
1,011.7000 ENA |
0.2810 USDT |
0.2810 USDT |
0.2810 USDT |
0.2810 USDT |
| 2025-12-04 |
0.2923 USDT |
38,593.0100 ENA |
0.2880 USDT |
0.2860 USDT |
0.2880 USDT |
0.2860 USDT |
| 2025-12-03 |
0.2632 USDT |
1,147,658.8100 ENA |
0.2690 USDT |
0.2670 USDT |
0.2710 USDT |
0.2760 USDT |
| 2025-12-02 |
0.2508 USDT |
2,266,846.0600 ENA |
0.2340 USDT |
0.2340 USDT |
0.2360 USDT |
0.2730 USDT |
| 2025-12-01 |
0.2443 USDT |
1,479,386.3500 ENA |
0.2410 USDT |
0.2340 USDT |
0.2380 USDT |
0.2400 USDT |
| 2025-11-30 |
0.2852 USDT |
11,723.2400 ENA |
0.2690 USDT |
0.2690 USDT |
0.2690 USDT |
0.2690 USDT |
| 2025-11-29 |
0.2812 USDT |
382,787.7600 ENA |
0.2790 USDT |
0.2790 USDT |
0.2830 USDT |
0.2850 USDT |
| 2025-11-28 |
0.2871 USDT |
47,200.9200 ENA |
0.2870 USDT |
0.2870 USDT |
0.2910 USDT |
0.2910 USDT |
| 2025-11-27 |
0.2851 USDT |
30,784.9900 ENA |
0.2870 USDT |
0.2850 USDT |
0.2870 USDT |
0.2850 USDT |
| 2025-11-26 |
0.2855 USDT |
62,799.6100 ENA |
0.2810 USDT |
0.2790 USDT |
0.2810 USDT |
0.2790 USDT |
| 2025-11-25 |
0.2652 USDT |
1,639,503.9000 ENA |
0.2630 USDT |
0.2590 USDT |
0.2630 USDT |
0.2770 USDT |
| 2025-11-24 |
0.2415 USDT |
741,342.2000 ENA |
0.2430 USDT |
0.2390 USDT |
0.2410 USDT |
0.2410 USDT |
| 2025-11-23 |
0.2355 USDT |
783,090.2300 ENA |
0.2330 USDT |
0.2330 USDT |
0.2350 USDT |
0.2370 USDT |
| 2025-11-22 |
0.2324 USDT |
40,199.0200 ENA |
0.2310 USDT |
0.2310 USDT |
0.2310 USDT |
0.2310 USDT |
| 2025-11-21 |
0.2483 USDT |
1,906,472.2400 ENA |
0.2540 USDT |
0.2190 USDT |
0.2280 USDT |
0.2280 USDT |
| 2025-11-20 |
0.2641 USDT |
14,993.9600 ENA |
0.2560 USDT |
0.2520 USDT |
0.2560 USDT |
0.2520 USDT |
| 2025-11-19 |
0.2699 USDT |
132,305.3800 ENA |
0.2580 USDT |
0.2560 USDT |
0.2600 USDT |
0.2600 USDT |
| 2025-11-18 |
0.2671 USDT |
13,721.5900 ENA |
0.2780 USDT |
0.2760 USDT |
0.2780 USDT |
0.2780 USDT |
| 2025-11-17 |
0.2714 USDT |
19,137.3400 ENA |
0.2690 USDT |
0.2670 USDT |
0.2690 USDT |
0.2670 USDT |
| 2025-11-16 |
0.2665 USDT |
1,562,245.9300 ENA |
0.2680 USDT |
0.2540 USDT |
0.2580 USDT |
0.2720 USDT |
| 2025-11-15 |
0.2823 USDT |
73,050.4100 ENA |
0.2760 USDT |
0.2740 USDT |
0.2780 USDT |
0.2740 USDT |
| 2025-11-14 |
0.2938 USDT |
8,534.9400 ENA |
0.2860 USDT |
0.2860 USDT |
0.2860 USDT |
0.2860 USDT |
| 2025-11-13 |
0.3086 USDT |
11,975.5500 ENA |
0.2900 USDT |
0.2880 USDT |
0.2900 USDT |
0.2880 USDT |
| 2025-11-12 |
0.3205 USDT |
1,247,736.1900 ENA |
0.3100 USDT |
0.3060 USDT |
0.3120 USDT |
0.3300 USDT |
| 2025-11-11 |
0.3392 USDT |
20,438.9100 ENA |
0.3140 USDT |
0.3140 USDT |
0.3160 USDT |
0.3140 USDT |
| 2025-11-10 |
0.3419 USDT |
88,600.4200 ENA |
0.3350 USDT |
0.3350 USDT |
0.3410 USDT |
0.3390 USDT |
| 2025-11-09 |
0.3204 USDT |
16,782.9600 ENA |
0.3290 USDT |
0.3270 USDT |
0.3290 USDT |
0.3270 USDT |
| 2025-11-08 |
0.3270 USDT |
917,172.4900 ENA |
0.3250 USDT |
0.3090 USDT |
0.3150 USDT |
0.3170 USDT |
| 2025-11-07 |
0.3111 USDT |
89,329.2100 ENA |
0.3000 USDT |
0.2980 USDT |
0.3060 USDT |
0.3060 USDT |
| 2025-11-06 |
0.3228 USDT |
1,376,177.9500 ENA |
0.3300 USDT |
0.3080 USDT |
0.3140 USDT |
0.3140 USDT |
| 2025-11-05 |
0.3168 USDT |
77,348.9000 ENA |
0.3260 USDT |
0.3220 USDT |
0.3280 USDT |
0.3260 USDT |
| 2025-11-04 |
0.3233 USDT |
75,130.7900 ENA |
0.3120 USDT |
0.3040 USDT |
0.3140 USDT |
0.3040 USDT |
| 2025-11-03 |
0.3639 USDT |
46,951.8500 ENA |
0.3530 USDT |
0.3530 USDT |
0.3570 USDT |
0.3550 USDT |
| 2025-11-02 |
0.3886 USDT |
257,497.3000 ENA |
0.3880 USDT |
0.3820 USDT |
0.3840 USDT |
0.3900 USDT |
| 2025-11-01 |
0.3895 USDT |
33,390.6200 ENA |
0.3780 USDT |
0.3780 USDT |
0.3800 USDT |
0.3800 USDT |
| 2025-10-31 |
0.3953 USDT |
40,679.5600 ENA |
0.4000 USDT |
0.3980 USDT |
0.4020 USDT |
0.4000 USDT |
| 2025-10-30 |
0.4133 USDT |
905,174.9800 ENA |
0.4100 USDT |
0.3820 USDT |
0.3900 USDT |
0.3940 USDT |
| 2025-10-29 |
0.4548 USDT |
28,425.1900 ENA |
0.4520 USDT |
0.4500 USDT |
0.4520 USDT |
0.4500 USDT |
| 2025-10-28 |
0.4821 USDT |
1,456,321.3000 ENA |
0.4930 USDT |
0.4600 USDT |
0.4660 USDT |
0.4640 USDT |
| 2025-10-27 |
0.5137 USDT |
1,673,255.2800 ENA |
0.5250 USDT |
0.4950 USDT |
0.5010 USDT |
0.5070 USDT |
| 2025-10-26 |
0.4771 USDT |
90,162.4800 ENA |
0.4960 USDT |
0.4920 USDT |
0.5020 USDT |
0.5000 USDT |
| 2025-10-25 |
0.4735 USDT |
407,355.5600 ENA |
0.4830 USDT |
0.4600 USDT |
0.4620 USDT |
0.4620 USDT |
| 2025-10-24 |
0.4682 USDT |
885,366.0300 ENA |
0.4740 USDT |
0.4660 USDT |
0.4710 USDT |
0.4830 USDT |
| 2025-10-23 |
0.4514 USDT |
94,150.6300 ENA |
0.4710 USDT |
0.4670 USDT |
0.4750 USDT |
0.4730 USDT |
| 2025-10-22 |
0.4513 USDT |
2,364,373.0900 ENA |
0.4470 USDT |
0.4200 USDT |
0.4390 USDT |
0.4310 USDT |
| 2025-10-21 |
0.4528 USDT |
1,011,871.1700 ENA |
0.4520 USDT |
0.4360 USDT |
0.4400 USDT |
0.4450 USDT |
| 2025-10-20 |
0.4822 USDT |
1,870,775.0800 ENA |
0.4820 USDT |
0.4640 USDT |
0.4660 USDT |
0.4660 USDT |
| 2025-10-19 |
0.4801 USDT |
11,337.8900 ENA |
0.4960 USDT |
0.4960 USDT |
0.4960 USDT |
0.4960 USDT |
| 2025-10-18 |
0.4432 USDT |
13,063.9500 ENA |
0.4580 USDT |
0.4530 USDT |
0.4580 USDT |
0.4530 USDT |
| 2025-10-17 |
0.4047 USDT |
2,107,009.8800 ENA |
0.4060 USDT |
0.3790 USDT |
0.3900 USDT |
0.4300 USDT |