Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.6247 USDT |
60,777.0700 ENA |
0.6140 USDT |
0.6100 USDT |
0.6160 USDT |
0.6160 USDT |
| 2025-08-26 |
0.6312 USDT |
174,182.9000 ENA |
0.6380 USDT |
0.6270 USDT |
0.6400 USDT |
0.6270 USDT |
| 2025-08-25 |
0.6754 USDT |
67,601.3700 ENA |
0.6500 USDT |
0.6460 USDT |
0.6560 USDT |
0.6540 USDT |
| 2025-08-24 |
0.7091 USDT |
1,679,055.3000 ENA |
0.6970 USDT |
0.6830 USDT |
0.6970 USDT |
0.6950 USDT |
| 2025-08-23 |
0.7453 USDT |
2,669.8600 ENA |
0.7360 USDT |
0.7360 USDT |
0.7360 USDT |
0.7360 USDT |
| 2025-08-22 |
0.6842 USDT |
4,837,057.1900 ENA |
0.6470 USDT |
0.6240 USDT |
0.6380 USDT |
0.7350 USDT |
| 2025-08-21 |
0.6456 USDT |
8,906.7300 ENA |
0.6280 USDT |
0.6260 USDT |
0.6300 USDT |
0.6280 USDT |
| 2025-08-20 |
0.6416 USDT |
169,559.2400 ENA |
0.6410 USDT |
0.6250 USDT |
0.6410 USDT |
0.6270 USDT |
| 2025-08-19 |
0.6556 USDT |
1,496,788.2900 ENA |
0.6530 USDT |
0.6310 USDT |
0.6370 USDT |
0.6370 USDT |
| 2025-08-18 |
0.6918 USDT |
903,341.5500 ENA |
0.6890 USDT |
0.6670 USDT |
0.6750 USDT |
0.6750 USDT |
| 2025-08-17 |
0.7250 USDT |
2,359.3300 ENA |
0.7140 USDT |
0.7120 USDT |
0.7140 USDT |
0.7140 USDT |
| 2025-08-16 |
0.7209 USDT |
24,870.8300 ENA |
0.7310 USDT |
0.7270 USDT |
0.7330 USDT |
0.7290 USDT |
| 2025-08-15 |
0.7227 USDT |
357,705.1000 ENA |
0.7040 USDT |
0.6860 USDT |
0.7040 USDT |
0.6920 USDT |
| 2025-08-14 |
0.7384 USDT |
6,278.4700 ENA |
0.7340 USDT |
0.7340 USDT |
0.7340 USDT |
0.7340 USDT |
| 2025-08-13 |
0.7998 USDT |
690,623.8700 ENA |
0.7830 USDT |
0.7670 USDT |
0.7810 USDT |
0.7790 USDT |
| 2025-08-12 |
0.8015 USDT |
61,202.7000 ENA |
0.8240 USDT |
0.8160 USDT |
0.8240 USDT |
0.8180 USDT |
| 2025-08-11 |
0.8157 USDT |
82,570.8500 ENA |
0.7830 USDT |
0.7720 USDT |
0.7830 USDT |
0.7740 USDT |
| 2025-08-10 |
0.7600 USDT |
1,765,990.0000 ENA |
0.7460 USDT |
0.7440 USDT |
0.7780 USDT |
0.7800 USDT |
| 2025-08-09 |
0.7177 USDT |
2,529,220.5100 ENA |
0.7350 USDT |
0.7250 USDT |
0.7370 USDT |
0.7540 USDT |
| 2025-08-08 |
0.6342 USDT |
1,258,198.3900 ENA |
0.6300 USDT |
0.6140 USDT |
0.6260 USDT |
0.6450 USDT |
| 2025-08-07 |
0.6146 USDT |
864,072.6400 ENA |
0.6330 USDT |
0.6090 USDT |
0.6210 USDT |
0.6210 USDT |
| 2025-08-06 |
0.5797 USDT |
461,179.8500 ENA |
0.5920 USDT |
0.5900 USDT |
0.5980 USDT |
0.5940 USDT |
| 2025-08-05 |
0.5875 USDT |
291,373.4800 ENA |
0.5790 USDT |
0.5670 USDT |
0.5810 USDT |
0.5790 USDT |
| 2025-08-04 |
0.6129 USDT |
1,101,382.7700 ENA |
0.6130 USDT |
0.5980 USDT |
0.6040 USDT |
0.6040 USDT |
| 2025-08-03 |
0.5563 USDT |
850,581.3100 ENA |
0.5800 USDT |
0.5780 USDT |
0.5910 USDT |
0.5960 USDT |
| 2025-08-02 |
0.5495 USDT |
876,152.5500 ENA |
0.5280 USDT |
0.5150 USDT |
0.5240 USDT |
0.5220 USDT |
| 2025-08-01 |
0.5884 USDT |
2,295,032.7200 ENA |
0.5740 USDT |
0.5550 USDT |
0.5820 USDT |
0.5800 USDT |
| 2025-07-31 |
0.6300 USDT |
1,442,896.3100 ENA |
0.6260 USDT |
0.5620 USDT |
0.5740 USDT |
0.5660 USDT |
| 2025-07-30 |
0.5723 USDT |
2,761,345.3200 ENA |
0.5450 USDT |
0.5350 USDT |
0.5650 USDT |
0.5820 USDT |
| 2025-07-29 |
0.6031 USDT |
740,806.7800 ENA |
0.5730 USDT |
0.5580 USDT |
0.5700 USDT |
0.5660 USDT |
| 2025-07-28 |
0.6665 USDT |
1,095,811.8600 ENA |
0.6740 USDT |
0.6280 USDT |
0.6410 USDT |
0.6360 USDT |
| 2025-07-27 |
0.6370 USDT |
1,176,064.2300 ENA |
0.6630 USDT |
0.6460 USDT |
0.6670 USDT |
0.6670 USDT |
| 2025-07-26 |
0.5902 USDT |
1,057,679.0400 ENA |
0.5660 USDT |
0.5620 USDT |
0.5800 USDT |
0.5960 USDT |
| 2025-07-25 |
0.5441 USDT |
2,408,938.3900 ENA |
0.5500 USDT |
0.5310 USDT |
0.5370 USDT |
0.6180 USDT |
| 2025-07-24 |
0.4712 USDT |
1,601,233.0800 ENA |
0.4830 USDT |
0.4740 USDT |
0.4880 USDT |
0.4900 USDT |
| 2025-07-23 |
0.4722 USDT |
1,722,127.4900 ENA |
0.4570 USDT |
0.4400 USDT |
0.4540 USDT |
0.4700 USDT |
| 2025-07-22 |
0.5028 USDT |
171,610.0100 ENA |
0.5000 USDT |
0.4960 USDT |
0.5000 USDT |
0.5000 USDT |
| 2025-07-21 |
0.5310 USDT |
3,713,330.7300 ENA |
0.5380 USDT |
0.5100 USDT |
0.5140 USDT |
0.5140 USDT |
| 2025-07-20 |
0.4792 USDT |
837,504.6400 ENA |
0.5020 USDT |
0.4910 USDT |
0.4960 USDT |
0.4920 USDT |
| 2025-07-19 |
0.4006 USDT |
867,281.5500 ENA |
0.3990 USDT |
0.3950 USDT |
0.3990 USDT |
0.4100 USDT |
| 2025-07-18 |
0.3975 USDT |
28,831.0900 ENA |
0.3890 USDT |
0.3830 USDT |
0.3890 USDT |
0.3890 USDT |
| 2025-07-17 |
0.3745 USDT |
1,957,806.6300 ENA |
0.3780 USDT |
0.3600 USDT |
0.3700 USDT |
0.3840 USDT |
| 2025-07-16 |
0.3621 USDT |
102,989.1200 ENA |
0.3760 USDT |
0.3760 USDT |
0.3840 USDT |
0.3820 USDT |
| 2025-07-15 |
0.3398 USDT |
2,223,565.1900 ENA |
0.3290 USDT |
0.3270 USDT |
0.3350 USDT |
0.3470 USDT |
| 2025-07-14 |
0.3491 USDT |
1,939,621.1500 ENA |
0.3440 USDT |
0.3400 USDT |
0.3490 USDT |
0.3510 USDT |
| 2025-07-13 |
0.3381 USDT |
3,643.9400 ENA |
0.3410 USDT |
0.3410 USDT |
0.3410 USDT |
0.3410 USDT |
| 2025-07-12 |
0.3281 USDT |
941,971.7700 ENA |
0.3230 USDT |
0.3130 USDT |
0.3210 USDT |
0.3210 USDT |
| 2025-07-11 |
0.3522 USDT |
2,295,290.8800 ENA |
0.3670 USDT |
0.3370 USDT |
0.3450 USDT |
0.3450 USDT |
| 2025-07-10 |
0.2853 USDT |
816,524.8400 ENA |
0.2870 USDT |
0.2850 USDT |
0.2870 USDT |
0.2900 USDT |
| 2025-07-09 |
0.2742 USDT |
1,630,115.2500 ENA |
0.2680 USDT |
0.2640 USDT |
0.2660 USDT |
0.2890 USDT |