Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.0802 USDT |
2,176,175.0900 ENA |
0.0834 USDT |
0.0770 USDT |
0.0779 USDT |
0.0781 USDT |
| 2026-07-28 |
0.0840 USDT |
1,522,960.0600 ENA |
0.0822 USDT |
0.0819 USDT |
0.0827 USDT |
0.0834 USDT |
| 2026-07-27 |
0.0887 USDT |
2,391,535.7500 ENA |
0.0904 USDT |
0.0820 USDT |
0.0836 USDT |
0.0822 USDT |
| 2026-07-26 |
0.0864 USDT |
1,312,920.9300 ENA |
0.0859 USDT |
0.0844 USDT |
0.0851 USDT |
0.0904 USDT |
| 2026-07-25 |
0.0866 USDT |
691,645.9500 ENA |
0.0871 USDT |
0.0855 USDT |
0.0859 USDT |
0.0859 USDT |
| 2026-07-24 |
0.0884 USDT |
1,355,616.3400 ENA |
0.0888 USDT |
0.0852 USDT |
0.0865 USDT |
0.0871 USDT |
| 2026-07-23 |
0.0903 USDT |
2,491,580.8900 ENA |
0.0901 USDT |
0.0879 USDT |
0.0885 USDT |
0.0888 USDT |
| 2026-07-22 |
0.0890 USDT |
2,676,777.5900 ENA |
0.0867 USDT |
0.0861 USDT |
0.0865 USDT |
0.0901 USDT |
| 2026-07-21 |
0.0860 USDT |
1,794,677.5600 ENA |
0.0827 USDT |
0.0827 USDT |
0.0833 USDT |
0.0867 USDT |
| 2026-07-20 |
0.0811 USDT |
1,735,963.4900 ENA |
0.0798 USDT |
0.0784 USDT |
0.0793 USDT |
0.0827 USDT |
| 2026-07-19 |
0.0803 USDT |
653,996.2700 ENA |
0.0806 USDT |
0.0792 USDT |
0.0800 USDT |
0.0798 USDT |
| 2026-07-18 |
0.0810 USDT |
896,669.2900 ENA |
0.0820 USDT |
0.0796 USDT |
0.0802 USDT |
0.0806 USDT |
| 2026-07-17 |
0.0811 USDT |
1,984,589.6900 ENA |
0.0823 USDT |
0.0787 USDT |
0.0802 USDT |
0.0820 USDT |
| 2026-07-16 |
0.0838 USDT |
2,462,270.9600 ENA |
0.0835 USDT |
0.0816 USDT |
0.0822 USDT |
0.0823 USDT |
| 2026-07-15 |
0.0838 USDT |
1,563,801.1200 ENA |
0.0840 USDT |
0.0825 USDT |
0.0831 USDT |
0.0835 USDT |
| 2026-07-14 |
0.0831 USDT |
2,159,595.7900 ENA |
0.0783 USDT |
0.0781 USDT |
0.0797 USDT |
0.0840 USDT |
| 2026-07-13 |
0.0790 USDT |
1,274,270.9100 ENA |
0.0798 USDT |
0.0770 USDT |
0.0778 USDT |
0.0783 USDT |
| 2026-07-12 |
0.0809 USDT |
994,732.3900 ENA |
0.0799 USDT |
0.0792 USDT |
0.0802 USDT |
0.0798 USDT |
| 2026-07-11 |
0.0823 USDT |
2,070,562.3800 ENA |
0.0810 USDT |
0.0799 USDT |
0.0814 USDT |
0.0799 USDT |
| 2026-07-10 |
0.0792 USDT |
2,003,223.6000 ENA |
0.0764 USDT |
0.0760 USDT |
0.0764 USDT |
0.0810 USDT |
| 2026-07-09 |
0.0761 USDT |
1,699,806.3000 ENA |
0.0749 USDT |
0.0737 USDT |
0.0749 USDT |
0.0764 USDT |
| 2026-07-08 |
0.0741 USDT |
2,161,516.1700 ENA |
0.0758 USDT |
0.0724 USDT |
0.0730 USDT |
0.0745 USDT |
| 2026-07-07 |
0.0768 USDT |
2,267,263.8700 ENA |
0.0782 USDT |
0.0749 USDT |
0.0759 USDT |
0.0758 USDT |
| 2026-07-06 |
0.0777 USDT |
2,272,656.5600 ENA |
0.0807 USDT |
0.0748 USDT |
0.0759 USDT |
0.0782 USDT |
| 2026-07-05 |
0.0788 USDT |
1,354,490.5000 ENA |
0.0788 USDT |
0.0768 USDT |
0.0775 USDT |
0.0807 USDT |
| 2026-07-04 |
0.0793 USDT |
1,633,361.1600 ENA |
0.0795 USDT |
0.0771 USDT |
0.0778 USDT |
0.0788 USDT |
| 2026-07-03 |
0.0781 USDT |
1,873,119.4100 ENA |
0.0766 USDT |
0.0754 USDT |
0.0768 USDT |
0.0795 USDT |
| 2026-07-02 |
0.0764 USDT |
5,935,692.5300 ENA |
0.0711 USDT |
0.0711 USDT |
0.0725 USDT |
0.0766 USDT |
| 2026-07-01 |
0.0720 USDT |
2,949,186.4500 ENA |
0.0720 USDT |
0.0706 USDT |
0.0715 USDT |
0.0711 USDT |
| 2026-06-30 |
0.0730 USDT |
5,181,441.0700 ENA |
0.0787 USDT |
0.0702 USDT |
0.0710 USDT |
0.0720 USDT |
| 2026-06-29 |
0.0797 USDT |
5,311,578.2800 ENA |
0.0769 USDT |
0.0758 USDT |
0.0773 USDT |
0.0787 USDT |
| 2026-06-28 |
0.0760 USDT |
1,575,811.6800 ENA |
0.0769 USDT |
0.0748 USDT |
0.0756 USDT |
0.0769 USDT |
| 2026-06-27 |
0.0786 USDT |
1,819,623.2500 ENA |
0.0793 USDT |
0.0764 USDT |
0.0773 USDT |
0.0769 USDT |
| 2026-06-26 |
0.0792 USDT |
4,875,831.6300 ENA |
0.0823 USDT |
0.0766 USDT |
0.0788 USDT |
0.0793 USDT |
| 2026-06-25 |
0.0826 USDT |
3,901,297.1000 ENA |
0.0850 USDT |
0.0786 USDT |
0.0802 USDT |
0.0823 USDT |
| 2026-06-24 |
0.0830 USDT |
2,779,618.1300 ENA |
0.0863 USDT |
0.0794 USDT |
0.0812 USDT |
0.0850 USDT |
| 2026-06-23 |
0.0870 USDT |
2,805,585.6500 ENA |
0.0909 USDT |
0.0843 USDT |
0.0856 USDT |
0.0863 USDT |
| 2026-06-22 |
0.0946 USDT |
4,845,295.8800 ENA |
0.0870 USDT |
0.0870 USDT |
0.0894 USDT |
0.0909 USDT |
| 2026-06-21 |
0.0908 USDT |
2,366,408.9900 ENA |
0.0894 USDT |
0.0868 USDT |
0.0881 USDT |
0.0870 USDT |
| 2026-06-20 |
0.0881 USDT |
2,080,148.1600 ENA |
0.0880 USDT |
0.0855 USDT |
0.0875 USDT |
0.0894 USDT |
| 2026-06-19 |
0.0894 USDT |
2,595,379.6500 ENA |
0.0957 USDT |
0.0864 USDT |
0.0875 USDT |
0.0880 USDT |
| 2026-06-18 |
0.0930 USDT |
4,564,667.0200 ENA |
0.0958 USDT |
0.0884 USDT |
0.0904 USDT |
0.0957 USDT |
| 2026-03-05 |
0.1174 USDT |
1,039,287.2600 ENA |
0.1175 USDT |
0.1153 USDT |
0.1167 USDT |
0.1160 USDT |
| 2026-03-04 |
0.1149 USDT |
633.6400 ENA |
0.1174 USDT |
0.1174 USDT |
0.1174 USDT |
0.1174 USDT |
| 2026-03-03 |
0.1119 USDT |
755,546.9100 ENA |
0.1139 USDT |
0.1083 USDT |
0.1115 USDT |
0.1091 USDT |
| 2026-03-02 |
0.1066 USDT |
1,302,998.7800 ENA |
0.1059 USDT |
0.1021 USDT |
0.1038 USDT |
0.1145 USDT |
| 2026-03-01 |
0.1040 USDT |
476,907.7400 ENA |
0.1058 USDT |
0.1033 USDT |
0.1045 USDT |
0.1058 USDT |
| 2026-02-28 |
0.0990 USDT |
15,243.4200 ENA |
0.1015 USDT |
0.1007 USDT |
0.1015 USDT |
0.1007 USDT |
| 2026-02-27 |
0.1059 USDT |
1,099,692.6300 ENA |
0.1049 USDT |
0.1026 USDT |
0.1042 USDT |
0.1042 USDT |
| 2026-02-26 |
0.1119 USDT |
2,304,942.8800 ENA |
0.1093 USDT |
0.1065 USDT |
0.1078 USDT |
0.1073 USDT |