Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4191 USDT |
1,276,828.3900 ENA |
0.4400 USDT |
0.3940 USDT |
0.4020 USDT |
0.4040 USDT |
| 2025-10-15 |
0.4442 USDT |
88,859.0400 ENA |
0.4250 USDT |
0.4210 USDT |
0.4230 USDT |
0.4210 USDT |
| 2025-10-14 |
0.4372 USDT |
1,954,696.5100 ENA |
0.4210 USDT |
0.4110 USDT |
0.4230 USDT |
0.4280 USDT |
| 2025-10-13 |
0.4244 USDT |
4,042,140.6900 ENA |
0.4120 USDT |
0.4000 USDT |
0.4040 USDT |
0.4400 USDT |
| 2025-10-12 |
0.3713 USDT |
6,968.8900 ENA |
0.3680 USDT |
0.3680 USDT |
0.3680 USDT |
0.3680 USDT |
| 2025-10-11 |
0.4158 USDT |
63,876.7000 ENA |
0.3720 USDT |
0.3700 USDT |
0.3720 USDT |
0.3720 USDT |
| 2025-10-10 |
0.5452 USDT |
181,399.6400 ENA |
0.5220 USDT |
0.5200 USDT |
0.5280 USDT |
0.5200 USDT |
| 2025-10-09 |
0.5582 USDT |
1,449,560.4200 ENA |
0.5720 USDT |
0.5360 USDT |
0.5440 USDT |
0.5440 USDT |
| 2025-10-08 |
0.5539 USDT |
71,300.2600 ENA |
0.5410 USDT |
0.5370 USDT |
0.5430 USDT |
0.5390 USDT |
| 2025-10-07 |
0.5890 USDT |
156,528.6200 ENA |
0.5620 USDT |
0.5540 USDT |
0.5640 USDT |
0.5640 USDT |
| 2025-10-06 |
0.5848 USDT |
1,394,812.7800 ENA |
0.5750 USDT |
0.5660 USDT |
0.5750 USDT |
0.6050 USDT |
| 2025-10-05 |
0.6097 USDT |
456,508.2700 ENA |
0.6180 USDT |
0.5920 USDT |
0.5960 USDT |
0.5960 USDT |
| 2025-10-04 |
0.6093 USDT |
65,643.8400 ENA |
0.5860 USDT |
0.5820 USDT |
0.5880 USDT |
0.5840 USDT |
| 2025-10-03 |
0.6269 USDT |
29,240.0800 ENA |
0.6110 USDT |
0.6090 USDT |
0.6130 USDT |
0.6130 USDT |
| 2025-10-02 |
0.6091 USDT |
1,434,169.6800 ENA |
0.6090 USDT |
0.6050 USDT |
0.6090 USDT |
0.6400 USDT |
| 2025-10-01 |
0.5786 USDT |
10,872.8200 ENA |
0.5750 USDT |
0.5750 USDT |
0.5770 USDT |
0.5750 USDT |
| 2025-09-30 |
0.5510 USDT |
11,796.3200 ENA |
0.5500 USDT |
0.5480 USDT |
0.5520 USDT |
0.5520 USDT |
| 2025-09-29 |
0.5847 USDT |
32,408.9800 ENA |
0.5820 USDT |
0.5780 USDT |
0.5820 USDT |
0.5780 USDT |
| 2025-09-28 |
0.5806 USDT |
554,469.0500 ENA |
0.5660 USDT |
0.5600 USDT |
0.5640 USDT |
0.6000 USDT |
| 2025-09-27 |
0.5840 USDT |
334,625.2900 ENA |
0.5900 USDT |
0.5780 USDT |
0.5800 USDT |
0.5800 USDT |
| 2025-09-26 |
0.5713 USDT |
1,012,873.5500 ENA |
0.5800 USDT |
0.5620 USDT |
0.5740 USDT |
0.5780 USDT |
| 2025-09-25 |
0.5895 USDT |
297,990.1100 ENA |
0.5700 USDT |
0.5650 USDT |
0.5760 USDT |
0.5700 USDT |
| 2025-09-24 |
0.6028 USDT |
28,782.6900 ENA |
0.5880 USDT |
0.5880 USDT |
0.5960 USDT |
0.5960 USDT |
| 2025-09-23 |
0.6059 USDT |
20,234.2300 ENA |
0.6070 USDT |
0.6030 USDT |
0.6070 USDT |
0.6050 USDT |
| 2025-09-22 |
0.6028 USDT |
38,216.8500 ENA |
0.5980 USDT |
0.5960 USDT |
0.5980 USDT |
0.5960 USDT |
| 2025-09-21 |
0.6614 USDT |
10,809.7300 ENA |
0.6500 USDT |
0.6460 USDT |
0.6500 USDT |
0.6460 USDT |
| 2025-09-20 |
0.6694 USDT |
36,346.1300 ENA |
0.6710 USDT |
0.6710 USDT |
0.6750 USDT |
0.6730 USDT |
| 2025-09-19 |
0.6819 USDT |
80,025.1600 ENA |
0.6670 USDT |
0.6650 USDT |
0.6700 USDT |
0.6680 USDT |
| 2025-09-18 |
0.7036 USDT |
974,306.8100 ENA |
0.7090 USDT |
0.6930 USDT |
0.7010 USDT |
0.7010 USDT |
| 2025-09-17 |
0.6922 USDT |
39,148.6100 ENA |
0.6880 USDT |
0.6880 USDT |
0.6920 USDT |
0.6880 USDT |
| 2025-09-16 |
0.7031 USDT |
113,206.5400 ENA |
0.7120 USDT |
0.7040 USDT |
0.7120 USDT |
0.7060 USDT |
| 2025-09-15 |
0.7353 USDT |
2,238,465.1800 ENA |
0.7300 USDT |
0.6950 USDT |
0.7050 USDT |
0.7120 USDT |
| 2025-09-14 |
0.7532 USDT |
46,612.9400 ENA |
0.7340 USDT |
0.7340 USDT |
0.7400 USDT |
0.7340 USDT |
| 2025-09-13 |
0.7663 USDT |
8,774.9400 ENA |
0.7620 USDT |
0.7600 USDT |
0.7640 USDT |
0.7600 USDT |
| 2025-09-12 |
0.7662 USDT |
1,171,859.3000 ENA |
0.7800 USDT |
0.7460 USDT |
0.7570 USDT |
0.7540 USDT |
| 2025-09-11 |
0.7726 USDT |
68,897.8200 ENA |
0.7720 USDT |
0.7720 USDT |
0.7820 USDT |
0.7800 USDT |
| 2025-09-10 |
0.8093 USDT |
1,659,071.2900 ENA |
0.8100 USDT |
0.7710 USDT |
0.7820 USDT |
0.7800 USDT |
| 2025-09-09 |
0.8143 USDT |
192,311.9000 ENA |
0.8290 USDT |
0.8250 USDT |
0.8370 USDT |
0.8250 USDT |
| 2025-09-08 |
0.7600 USDT |
1,736,106.7400 ENA |
0.7460 USDT |
0.7460 USDT |
0.7660 USDT |
0.7690 USDT |
| 2025-09-07 |
0.7380 USDT |
5,914.9900 ENA |
0.7500 USDT |
0.7480 USDT |
0.7500 USDT |
0.7500 USDT |
| 2025-09-06 |
0.7248 USDT |
75,680.4000 ENA |
0.7360 USDT |
0.7360 USDT |
0.7440 USDT |
0.7420 USDT |
| 2025-09-05 |
0.6639 USDT |
2,265,526.9800 ENA |
0.6540 USDT |
0.6500 USDT |
0.6540 USDT |
0.6580 USDT |
| 2025-09-04 |
0.6913 USDT |
1,394,777.4500 ENA |
0.7020 USDT |
0.6400 USDT |
0.6490 USDT |
0.6470 USDT |
| 2025-09-03 |
0.7103 USDT |
23,283.8700 ENA |
0.7260 USDT |
0.7260 USDT |
0.7280 USDT |
0.7260 USDT |
| 2025-09-02 |
0.6781 USDT |
1,910,207.7700 ENA |
0.6890 USDT |
0.6630 USDT |
0.6770 USDT |
0.6910 USDT |
| 2025-09-01 |
0.6419 USDT |
56,016.8900 ENA |
0.6290 USDT |
0.6290 USDT |
0.6370 USDT |
0.6290 USDT |
| 2025-08-31 |
0.6691 USDT |
11,159.6200 ENA |
0.6580 USDT |
0.6560 USDT |
0.6580 USDT |
0.6580 USDT |
| 2025-08-30 |
0.6577 USDT |
389,351.3600 ENA |
0.6710 USDT |
0.6490 USDT |
0.6510 USDT |
0.6530 USDT |
| 2025-08-29 |
0.6553 USDT |
35,960.7100 ENA |
0.6470 USDT |
0.6430 USDT |
0.6490 USDT |
0.6430 USDT |
| 2025-08-28 |
0.6466 USDT |
23,674.5600 ENA |
0.6620 USDT |
0.6600 USDT |
0.6640 USDT |
0.6640 USDT |