Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
0.3043 USDT |
2,337.3200 ENA |
0.3010 USDT |
0.3010 USDT |
0.3010 USDT |
0.3010 USDT |
| 2025-04-09 |
0.2960 USDT |
68,434.5300 ENA |
0.3200 USDT |
0.3160 USDT |
0.3200 USDT |
0.3160 USDT |
| 2025-04-08 |
0.2955 USDT |
442,732.4500 ENA |
0.2950 USDT |
0.2910 USDT |
0.2950 USDT |
0.2910 USDT |
| 2025-04-07 |
0.2793 USDT |
26,010.8900 ENA |
0.2930 USDT |
0.2910 USDT |
0.2930 USDT |
0.2930 USDT |
| 2025-04-06 |
0.3065 USDT |
23,191.9000 ENA |
0.2870 USDT |
0.2850 USDT |
0.2870 USDT |
0.2850 USDT |
| 2025-04-05 |
0.3192 USDT |
19,965.6600 ENA |
0.3170 USDT |
0.3170 USDT |
0.3190 USDT |
0.3190 USDT |
| 2025-04-04 |
0.3072 USDT |
20,516.3500 ENA |
0.3160 USDT |
0.3120 USDT |
0.3160 USDT |
0.3140 USDT |
| 2025-04-03 |
0.3188 USDT |
763,541.2100 ENA |
0.3030 USDT |
0.3030 USDT |
0.3070 USDT |
0.3150 USDT |
| 2025-04-02 |
0.3623 USDT |
82,264.0000 ENA |
0.3380 USDT |
0.3340 USDT |
0.3380 USDT |
0.3380 USDT |
| 2025-04-01 |
0.3573 USDT |
14,870.5200 ENA |
0.3710 USDT |
0.3690 USDT |
0.3710 USDT |
0.3690 USDT |
| 2025-03-31 |
0.3572 USDT |
249,049.0400 ENA |
0.3580 USDT |
0.3480 USDT |
0.3540 USDT |
0.3540 USDT |
| 2025-03-30 |
0.3670 USDT |
1,417.6400 ENA |
0.3720 USDT |
0.3700 USDT |
0.3720 USDT |
0.3700 USDT |
| 2025-03-29 |
0.3817 USDT |
11,711.3600 ENA |
0.3740 USDT |
0.3720 USDT |
0.3740 USDT |
0.3720 USDT |
| 2025-03-28 |
0.4061 USDT |
18,035.8300 ENA |
0.3880 USDT |
0.3860 USDT |
0.3900 USDT |
0.3860 USDT |
| 2025-03-27 |
0.4281 USDT |
15,912.9300 ENA |
0.4310 USDT |
0.4310 USDT |
0.4350 USDT |
0.4330 USDT |
| 2025-03-26 |
0.4201 USDT |
27,548.5600 ENA |
0.4080 USDT |
0.4060 USDT |
0.4080 USDT |
0.4080 USDT |
| 2025-03-25 |
0.4177 USDT |
1,214,390.1100 ENA |
0.4120 USDT |
0.4100 USDT |
0.4180 USDT |
0.4220 USDT |
| 2025-03-24 |
0.3956 USDT |
4,343.6900 ENA |
0.4060 USDT |
0.4060 USDT |
0.4060 USDT |
0.4060 USDT |
| 2025-03-23 |
0.3649 USDT |
520,449.5200 ENA |
0.3630 USDT |
0.3630 USDT |
0.3650 USDT |
0.3650 USDT |
| 2025-03-22 |
0.3563 USDT |
339,610.2900 ENA |
0.3570 USDT |
0.3530 USDT |
0.3550 USDT |
0.3590 USDT |
| 2025-03-21 |
0.3688 USDT |
539,256.2900 ENA |
0.3650 USDT |
0.3590 USDT |
0.3610 USDT |
0.3590 USDT |
| 2025-03-20 |
0.3871 USDT |
54,069.2600 ENA |
0.3770 USDT |
0.3750 USDT |
0.3790 USDT |
0.3790 USDT |
| 2025-03-19 |
0.3779 USDT |
7,529.6500 ENA |
0.3900 USDT |
0.3900 USDT |
0.3920 USDT |
0.3920 USDT |
| 2025-03-18 |
0.3677 USDT |
22,862.4600 ENA |
0.3610 USDT |
0.3590 USDT |
0.3610 USDT |
0.3590 USDT |
| 2025-03-17 |
0.3752 USDT |
8,282.6800 ENA |
0.3800 USDT |
0.3780 USDT |
0.3800 USDT |
0.3780 USDT |
| 2025-03-16 |
0.3605 USDT |
681,448.2300 ENA |
0.3490 USDT |
0.3490 USDT |
0.3580 USDT |
0.3580 USDT |
| 2025-03-15 |
0.3631 USDT |
744,595.8000 ENA |
0.3620 USDT |
0.3620 USDT |
0.3670 USDT |
0.3670 USDT |
| 2025-03-14 |
0.3485 USDT |
92,226.1000 ENA |
0.3500 USDT |
0.3500 USDT |
0.3560 USDT |
0.3500 USDT |
| 2025-03-13 |
0.3651 USDT |
718,663.5800 ENA |
0.3630 USDT |
0.3540 USDT |
0.3600 USDT |
0.3580 USDT |
| 2025-03-12 |
0.3752 USDT |
26,053.4200 ENA |
0.3670 USDT |
0.3670 USDT |
0.3710 USDT |
0.3710 USDT |
| 2025-03-11 |
0.4036 USDT |
28,206.3900 ENA |
0.3880 USDT |
0.3840 USDT |
0.3880 USDT |
0.3840 USDT |
| 2025-03-10 |
0.4358 USDT |
26,017.8500 ENA |
0.4210 USDT |
0.4190 USDT |
0.4230 USDT |
0.4210 USDT |
| 2025-03-09 |
0.4269 USDT |
1,163,175.5200 ENA |
0.4240 USDT |
0.4060 USDT |
0.4150 USDT |
0.4250 USDT |
| 2025-03-08 |
0.4388 USDT |
32,140.3100 ENA |
0.4470 USDT |
0.4450 USDT |
0.4520 USDT |
0.4520 USDT |
| 2025-03-07 |
0.4097 USDT |
340,304.7400 ENA |
0.4400 USDT |
0.4290 USDT |
0.4430 USDT |
0.4370 USDT |
| 2025-03-06 |
0.3853 USDT |
1,725,362.1300 ENA |
0.4030 USDT |
0.3720 USDT |
0.3800 USDT |
0.3720 USDT |
| 2025-03-05 |
0.3753 USDT |
115,285.8800 ENA |
0.3640 USDT |
0.3610 USDT |
0.3680 USDT |
0.3610 USDT |
| 2025-03-04 |
0.3519 USDT |
35,062.1700 ENA |
0.3680 USDT |
0.3680 USDT |
0.3740 USDT |
0.3740 USDT |