Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.2960 USDT |
68,434.5300 ENA |
0.3200 USDT |
0.3160 USDT |
0.3200 USDT |
0.3160 USDT |
| 2025-04-08 |
0.2955 USDT |
442,732.4500 ENA |
0.2950 USDT |
0.2910 USDT |
0.2950 USDT |
0.2910 USDT |
| 2025-04-07 |
0.2793 USDT |
26,010.8900 ENA |
0.2930 USDT |
0.2910 USDT |
0.2930 USDT |
0.2930 USDT |
| 2025-04-06 |
0.3065 USDT |
23,191.9000 ENA |
0.2870 USDT |
0.2850 USDT |
0.2870 USDT |
0.2850 USDT |
| 2025-04-05 |
0.3192 USDT |
19,965.6600 ENA |
0.3170 USDT |
0.3170 USDT |
0.3190 USDT |
0.3190 USDT |
| 2025-04-04 |
0.3072 USDT |
20,516.3500 ENA |
0.3160 USDT |
0.3120 USDT |
0.3160 USDT |
0.3140 USDT |
| 2025-04-03 |
0.3188 USDT |
763,541.2100 ENA |
0.3030 USDT |
0.3030 USDT |
0.3070 USDT |
0.3150 USDT |
| 2025-04-02 |
0.3623 USDT |
82,264.0000 ENA |
0.3380 USDT |
0.3340 USDT |
0.3380 USDT |
0.3380 USDT |
| 2025-04-01 |
0.3573 USDT |
14,870.5200 ENA |
0.3710 USDT |
0.3690 USDT |
0.3710 USDT |
0.3690 USDT |
| 2025-03-31 |
0.3572 USDT |
249,049.0400 ENA |
0.3580 USDT |
0.3480 USDT |
0.3540 USDT |
0.3540 USDT |
| 2025-03-30 |
0.3670 USDT |
1,417.6400 ENA |
0.3720 USDT |
0.3700 USDT |
0.3720 USDT |
0.3700 USDT |
| 2025-03-29 |
0.3817 USDT |
11,711.3600 ENA |
0.3740 USDT |
0.3720 USDT |
0.3740 USDT |
0.3720 USDT |
| 2025-03-28 |
0.4061 USDT |
18,035.8300 ENA |
0.3880 USDT |
0.3860 USDT |
0.3900 USDT |
0.3860 USDT |
| 2025-03-27 |
0.4281 USDT |
15,912.9300 ENA |
0.4310 USDT |
0.4310 USDT |
0.4350 USDT |
0.4330 USDT |
| 2025-03-26 |
0.4201 USDT |
27,548.5600 ENA |
0.4080 USDT |
0.4060 USDT |
0.4080 USDT |
0.4080 USDT |
| 2025-03-25 |
0.4177 USDT |
1,214,390.1100 ENA |
0.4120 USDT |
0.4100 USDT |
0.4180 USDT |
0.4220 USDT |
| 2025-03-24 |
0.3956 USDT |
4,343.6900 ENA |
0.4060 USDT |
0.4060 USDT |
0.4060 USDT |
0.4060 USDT |
| 2025-03-23 |
0.3649 USDT |
520,449.5200 ENA |
0.3630 USDT |
0.3630 USDT |
0.3650 USDT |
0.3650 USDT |
| 2025-03-22 |
0.3563 USDT |
339,610.2900 ENA |
0.3570 USDT |
0.3530 USDT |
0.3550 USDT |
0.3590 USDT |
| 2025-03-21 |
0.3688 USDT |
539,256.2900 ENA |
0.3650 USDT |
0.3590 USDT |
0.3610 USDT |
0.3590 USDT |
| 2025-03-20 |
0.3871 USDT |
54,069.2600 ENA |
0.3770 USDT |
0.3750 USDT |
0.3790 USDT |
0.3790 USDT |
| 2025-03-19 |
0.3779 USDT |
7,529.6500 ENA |
0.3900 USDT |
0.3900 USDT |
0.3920 USDT |
0.3920 USDT |
| 2025-03-18 |
0.3677 USDT |
22,862.4600 ENA |
0.3610 USDT |
0.3590 USDT |
0.3610 USDT |
0.3590 USDT |
| 2025-03-17 |
0.3752 USDT |
8,282.6800 ENA |
0.3800 USDT |
0.3780 USDT |
0.3800 USDT |
0.3780 USDT |
| 2025-03-16 |
0.3605 USDT |
681,448.2300 ENA |
0.3490 USDT |
0.3490 USDT |
0.3580 USDT |
0.3580 USDT |
| 2025-03-15 |
0.3631 USDT |
744,595.8000 ENA |
0.3620 USDT |
0.3620 USDT |
0.3670 USDT |
0.3670 USDT |
| 2025-03-14 |
0.3485 USDT |
92,226.1000 ENA |
0.3500 USDT |
0.3500 USDT |
0.3560 USDT |
0.3500 USDT |
| 2025-03-13 |
0.3651 USDT |
718,663.5800 ENA |
0.3630 USDT |
0.3540 USDT |
0.3600 USDT |
0.3580 USDT |
| 2025-03-12 |
0.3752 USDT |
26,053.4200 ENA |
0.3670 USDT |
0.3670 USDT |
0.3710 USDT |
0.3710 USDT |
| 2025-03-11 |
0.4036 USDT |
28,206.3900 ENA |
0.3880 USDT |
0.3840 USDT |
0.3880 USDT |
0.3840 USDT |
| 2025-03-10 |
0.4358 USDT |
26,017.8500 ENA |
0.4210 USDT |
0.4190 USDT |
0.4230 USDT |
0.4210 USDT |
| 2025-03-09 |
0.4269 USDT |
1,163,175.5200 ENA |
0.4240 USDT |
0.4060 USDT |
0.4150 USDT |
0.4250 USDT |
| 2025-03-08 |
0.4388 USDT |
32,140.3100 ENA |
0.4470 USDT |
0.4450 USDT |
0.4520 USDT |
0.4520 USDT |
| 2025-03-07 |
0.4097 USDT |
340,304.7400 ENA |
0.4400 USDT |
0.4290 USDT |
0.4430 USDT |
0.4370 USDT |
| 2025-03-06 |
0.3853 USDT |
1,725,362.1300 ENA |
0.4030 USDT |
0.3720 USDT |
0.3800 USDT |
0.3720 USDT |
| 2025-03-05 |
0.3753 USDT |
115,285.8800 ENA |
0.3640 USDT |
0.3610 USDT |
0.3680 USDT |
0.3610 USDT |
| 2025-03-04 |
0.3519 USDT |
35,062.1700 ENA |
0.3680 USDT |
0.3680 USDT |
0.3740 USDT |
0.3740 USDT |
| 2025-03-03 |
0.4158 USDT |
326,723.0500 ENA |
0.3640 USDT |
0.3560 USDT |
0.3660 USDT |
0.3600 USDT |
| 2025-03-02 |
0.4287 USDT |
2,100,349.5200 ENA |
0.3990 USDT |
0.3950 USDT |
0.4380 USDT |
0.4580 USDT |
| 2025-03-01 |
0.4052 USDT |
149,471.3200 ENA |
0.3940 USDT |
0.3940 USDT |
0.3960 USDT |
0.4000 USDT |
| 2025-02-28 |
0.4032 USDT |
274,458.0900 ENA |
0.4160 USDT |
0.4140 USDT |
0.4180 USDT |
0.4180 USDT |
| 2025-02-27 |
0.4243 USDT |
251,691.9200 ENA |
0.4320 USDT |
0.4270 USDT |
0.4310 USDT |
0.4290 USDT |
| 2025-02-26 |
0.4139 USDT |
841,010.1400 ENA |
0.3980 USDT |
0.3980 USDT |
0.4040 USDT |
0.4110 USDT |
| 2025-02-25 |
0.3921 USDT |
291,304.1000 ENA |
0.4030 USDT |
0.4010 USDT |
0.4120 USDT |
0.4080 USDT |
| 2025-02-24 |
0.4167 USDT |
537,054.5500 ENA |
0.4050 USDT |
0.3900 USDT |
0.4000 USDT |
0.4000 USDT |
| 2025-02-23 |
0.4509 USDT |
363,243.8200 ENA |
0.4550 USDT |
0.4360 USDT |
0.4440 USDT |
0.4430 USDT |
| 2025-02-22 |
0.4579 USDT |
63,496.7800 ENA |
0.4560 USDT |
0.4480 USDT |
0.4500 USDT |
0.4500 USDT |
| 2025-02-21 |
0.4349 USDT |
2,407,369.4700 ENA |
0.4670 USDT |
0.4090 USDT |
0.4470 USDT |
0.4380 USDT |
| 2025-02-20 |
0.4038 USDT |
531,357.3800 ENA |
0.4040 USDT |
0.3980 USDT |
0.4060 USDT |
0.4120 USDT |
| 2025-02-19 |
0.4102 USDT |
642,638.8600 ENA |
0.4020 USDT |
0.3860 USDT |
0.3950 USDT |
0.3990 USDT |