Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.2567 USDT |
27,501.1000 ENA |
0.2600 USDT |
0.2580 USDT |
0.2600 USDT |
0.2600 USDT |
| 2025-07-07 |
0.2625 USDT |
463,472.7300 ENA |
0.2620 USDT |
0.2560 USDT |
0.2580 USDT |
0.2560 USDT |
| 2025-07-06 |
0.2566 USDT |
25,719.5800 ENA |
0.2620 USDT |
0.2600 USDT |
0.2620 USDT |
0.2600 USDT |
| 2025-07-05 |
0.2531 USDT |
186,002.3900 ENA |
0.2550 USDT |
0.2520 USDT |
0.2530 USDT |
0.2520 USDT |
| 2025-07-04 |
0.2680 USDT |
68,078.9100 ENA |
0.2550 USDT |
0.2530 USDT |
0.2550 USDT |
0.2530 USDT |
| 2025-07-03 |
0.2791 USDT |
111,716.3800 ENA |
0.2750 USDT |
0.2750 USDT |
0.2790 USDT |
0.2770 USDT |
| 2025-07-02 |
0.2568 USDT |
540,026.6600 ENA |
0.2540 USDT |
0.2520 USDT |
0.2540 USDT |
0.2620 USDT |
| 2025-07-01 |
0.2650 USDT |
154,209.6500 ENA |
0.2580 USDT |
0.2560 USDT |
0.2600 USDT |
0.2560 USDT |
| 2025-06-30 |
0.2727 USDT |
37,806.9300 ENA |
0.2700 USDT |
0.2680 USDT |
0.2700 USDT |
0.2680 USDT |
| 2025-06-29 |
0.2650 USDT |
44,767.9400 ENA |
0.2640 USDT |
0.2640 USDT |
0.2640 USDT |
0.2640 USDT |
| 2025-06-28 |
0.2549 USDT |
20,464.5300 ENA |
0.2620 USDT |
0.2620 USDT |
0.2640 USDT |
0.2620 USDT |
| 2025-06-27 |
0.2508 USDT |
41,931.0400 ENA |
0.2480 USDT |
0.2480 USDT |
0.2500 USDT |
0.2480 USDT |
| 2025-06-26 |
0.2588 USDT |
857,619.1900 ENA |
0.2620 USDT |
0.2480 USDT |
0.2500 USDT |
0.2480 USDT |
| 2025-06-25 |
0.2654 USDT |
34,607.8000 ENA |
0.2560 USDT |
0.2560 USDT |
0.2580 USDT |
0.2580 USDT |
| 2025-06-24 |
0.2611 USDT |
9,657.8300 ENA |
0.2680 USDT |
0.2680 USDT |
0.2700 USDT |
0.2680 USDT |
| 2025-06-23 |
0.2392 USDT |
36,618.8000 ENA |
0.2480 USDT |
0.2480 USDT |
0.2500 USDT |
0.2500 USDT |
| 2025-06-22 |
0.2516 USDT |
386,249.5700 ENA |
0.2470 USDT |
0.2380 USDT |
0.2440 USDT |
0.2440 USDT |
| 2025-06-21 |
0.2646 USDT |
57,027.9600 ENA |
0.2570 USDT |
0.2550 USDT |
0.2570 USDT |
0.2570 USDT |
| 2025-06-20 |
0.2847 USDT |
514,688.2300 ENA |
0.2850 USDT |
0.2790 USDT |
0.2810 USDT |
0.2910 USDT |
| 2025-06-19 |
0.2838 USDT |
686,474.1000 ENA |
0.2870 USDT |
0.2790 USDT |
0.2830 USDT |
0.2850 USDT |
| 2025-06-18 |
0.2808 USDT |
680,978.3100 ENA |
0.2790 USDT |
0.2700 USDT |
0.2740 USDT |
0.2740 USDT |
| 2025-06-17 |
0.3002 USDT |
18,855.1900 ENA |
0.2890 USDT |
0.2890 USDT |
0.2890 USDT |
0.2890 USDT |
| 2025-06-16 |
0.3073 USDT |
44,409.8500 ENA |
0.3110 USDT |
0.3110 USDT |
0.3150 USDT |
0.3130 USDT |
| 2025-06-15 |
0.2960 USDT |
450,964.1600 ENA |
0.2970 USDT |
0.2930 USDT |
0.2950 USDT |
0.3010 USDT |
| 2025-06-14 |
0.2940 USDT |
5,627.8800 ENA |
0.2930 USDT |
0.2930 USDT |
0.2930 USDT |
0.2930 USDT |
| 2025-06-13 |
0.2942 USDT |
4,539,232.2400 ENA |
0.3120 USDT |
0.2790 USDT |
0.2830 USDT |
0.2890 USDT |
| 2025-06-12 |
0.3322 USDT |
27,871.1800 ENA |
0.3120 USDT |
0.3120 USDT |
0.3160 USDT |
0.3140 USDT |
| 2025-06-11 |
0.3627 USDT |
1,427,331.1000 ENA |
0.3520 USDT |
0.3500 USDT |
0.3520 USDT |
0.3700 USDT |
| 2025-06-10 |
0.3364 USDT |
853,013.7300 ENA |
0.3470 USDT |
0.3350 USDT |
0.3390 USDT |
0.3370 USDT |
| 2025-06-09 |
0.3245 USDT |
1,206,681.1400 ENA |
0.3180 USDT |
0.3180 USDT |
0.3200 USDT |
0.3300 USDT |
| 2025-06-08 |
0.3174 USDT |
31,232.9700 ENA |
0.3180 USDT |
0.3180 USDT |
0.3200 USDT |
0.3180 USDT |
| 2025-06-07 |
0.3182 USDT |
1,209,680.8200 ENA |
0.3220 USDT |
0.3200 USDT |
0.3240 USDT |
0.3220 USDT |
| 2025-06-06 |
0.2953 USDT |
11,514.6400 ENA |
0.2970 USDT |
0.2950 USDT |
0.2970 USDT |
0.2950 USDT |
| 2025-06-05 |
0.3049 USDT |
112,548.1900 ENA |
0.2870 USDT |
0.2850 USDT |
0.2890 USDT |
0.2850 USDT |
| 2025-06-04 |
0.3400 USDT |
87,739.4000 ENA |
0.3290 USDT |
0.3270 USDT |
0.3310 USDT |
0.3290 USDT |
| 2025-06-03 |
0.3372 USDT |
699,716.0400 ENA |
0.3470 USDT |
0.3310 USDT |
0.3370 USDT |
0.3370 USDT |
| 2025-06-02 |
0.3120 USDT |
123,797.9900 ENA |
0.3270 USDT |
0.3230 USDT |
0.3290 USDT |
0.3250 USDT |
| 2025-06-01 |
0.3078 USDT |
18,889.6000 ENA |
0.3140 USDT |
0.3120 USDT |
0.3140 USDT |
0.3120 USDT |
| 2025-05-31 |
0.3006 USDT |
445,339.5400 ENA |
0.3020 USDT |
0.2980 USDT |
0.3040 USDT |
0.3100 USDT |
| 2025-05-30 |
0.3445 USDT |
263,350.8200 ENA |
0.3200 USDT |
0.3180 USDT |
0.3220 USDT |
0.3180 USDT |