Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |