Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-17 |
0.2714 USDT |
19,137.3400 ENA |
0.2690 USDT |
0.2670 USDT |
0.2690 USDT |
0.2670 USDT |
| 2025-11-16 |
0.2665 USDT |
1,562,245.9300 ENA |
0.2680 USDT |
0.2540 USDT |
0.2580 USDT |
0.2720 USDT |
| 2025-11-15 |
0.2823 USDT |
73,050.4100 ENA |
0.2760 USDT |
0.2740 USDT |
0.2780 USDT |
0.2740 USDT |
| 2025-11-14 |
0.2938 USDT |
8,534.9400 ENA |
0.2860 USDT |
0.2860 USDT |
0.2860 USDT |
0.2860 USDT |
| 2025-11-13 |
0.3086 USDT |
11,975.5500 ENA |
0.2900 USDT |
0.2880 USDT |
0.2900 USDT |
0.2880 USDT |
| 2025-11-12 |
0.3205 USDT |
1,247,736.1900 ENA |
0.3100 USDT |
0.3060 USDT |
0.3120 USDT |
0.3300 USDT |
| 2025-11-11 |
0.3392 USDT |
20,438.9100 ENA |
0.3140 USDT |
0.3140 USDT |
0.3160 USDT |
0.3140 USDT |
| 2025-11-10 |
0.3419 USDT |
88,600.4200 ENA |
0.3350 USDT |
0.3350 USDT |
0.3410 USDT |
0.3390 USDT |
| 2025-11-09 |
0.3204 USDT |
16,782.9600 ENA |
0.3290 USDT |
0.3270 USDT |
0.3290 USDT |
0.3270 USDT |
| 2025-11-08 |
0.3270 USDT |
917,172.4900 ENA |
0.3250 USDT |
0.3090 USDT |
0.3150 USDT |
0.3170 USDT |
| 2025-11-07 |
0.3111 USDT |
89,329.2100 ENA |
0.3000 USDT |
0.2980 USDT |
0.3060 USDT |
0.3060 USDT |
| 2025-11-06 |
0.3228 USDT |
1,376,177.9500 ENA |
0.3300 USDT |
0.3080 USDT |
0.3140 USDT |
0.3140 USDT |
| 2025-11-05 |
0.3168 USDT |
77,348.9000 ENA |
0.3260 USDT |
0.3220 USDT |
0.3280 USDT |
0.3260 USDT |
| 2025-11-04 |
0.3233 USDT |
75,130.7900 ENA |
0.3120 USDT |
0.3040 USDT |
0.3140 USDT |
0.3040 USDT |
| 2025-11-03 |
0.3639 USDT |
46,951.8500 ENA |
0.3530 USDT |
0.3530 USDT |
0.3570 USDT |
0.3550 USDT |
| 2025-11-02 |
0.3886 USDT |
257,497.3000 ENA |
0.3880 USDT |
0.3820 USDT |
0.3840 USDT |
0.3900 USDT |
| 2025-11-01 |
0.3895 USDT |
33,390.6200 ENA |
0.3780 USDT |
0.3780 USDT |
0.3800 USDT |
0.3800 USDT |
| 2025-10-31 |
0.3953 USDT |
40,679.5600 ENA |
0.4000 USDT |
0.3980 USDT |
0.4020 USDT |
0.4000 USDT |
| 2025-10-30 |
0.4133 USDT |
905,174.9800 ENA |
0.4100 USDT |
0.3820 USDT |
0.3900 USDT |
0.3940 USDT |
| 2025-10-29 |
0.4548 USDT |
28,425.1900 ENA |
0.4520 USDT |
0.4500 USDT |
0.4520 USDT |
0.4500 USDT |
| 2025-10-28 |
0.4821 USDT |
1,456,321.3000 ENA |
0.4930 USDT |
0.4600 USDT |
0.4660 USDT |
0.4640 USDT |
| 2025-10-27 |
0.5137 USDT |
1,673,255.2800 ENA |
0.5250 USDT |
0.4950 USDT |
0.5010 USDT |
0.5070 USDT |
| 2025-10-26 |
0.4771 USDT |
90,162.4800 ENA |
0.4960 USDT |
0.4920 USDT |
0.5020 USDT |
0.5000 USDT |
| 2025-10-25 |
0.4735 USDT |
407,355.5600 ENA |
0.4830 USDT |
0.4600 USDT |
0.4620 USDT |
0.4620 USDT |
| 2025-10-24 |
0.4682 USDT |
885,366.0300 ENA |
0.4740 USDT |
0.4660 USDT |
0.4710 USDT |
0.4830 USDT |
| 2025-10-23 |
0.4514 USDT |
94,150.6300 ENA |
0.4710 USDT |
0.4670 USDT |
0.4750 USDT |
0.4730 USDT |
| 2025-10-22 |
0.4513 USDT |
2,364,373.0900 ENA |
0.4470 USDT |
0.4200 USDT |
0.4390 USDT |
0.4310 USDT |
| 2025-10-21 |
0.4528 USDT |
1,011,871.1700 ENA |
0.4520 USDT |
0.4360 USDT |
0.4400 USDT |
0.4450 USDT |
| 2025-10-20 |
0.4822 USDT |
1,870,775.0800 ENA |
0.4820 USDT |
0.4640 USDT |
0.4660 USDT |
0.4660 USDT |
| 2025-10-19 |
0.4801 USDT |
11,337.8900 ENA |
0.4960 USDT |
0.4960 USDT |
0.4960 USDT |
0.4960 USDT |
| 2025-10-18 |
0.4432 USDT |
13,063.9500 ENA |
0.4580 USDT |
0.4530 USDT |
0.4580 USDT |
0.4530 USDT |
| 2025-10-17 |
0.4047 USDT |
2,107,009.8800 ENA |
0.4060 USDT |
0.3790 USDT |
0.3900 USDT |
0.4300 USDT |
| 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 |