Identifier on DigiFinex: ena_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.4289 USDT |
360,025.3100 ENA |
0.4160 USDT |
0.4080 USDT |
0.4140 USDT |
0.4220 USDT |
| 2025-02-17 |
0.4595 USDT |
238,641.0000 ENA |
0.4420 USDT |
0.4400 USDT |
0.4480 USDT |
0.4560 USDT |
| 2025-02-16 |
0.4535 USDT |
239,880.5400 ENA |
0.4510 USDT |
0.4450 USDT |
0.4490 USDT |
0.4450 USDT |
| 2025-02-15 |
0.4716 USDT |
4,514.5200 ENA |
0.4570 USDT |
0.4570 USDT |
0.4590 USDT |
0.4590 USDT |
| 2025-02-14 |
0.4740 USDT |
812,085.6500 ENA |
0.4780 USDT |
0.4720 USDT |
0.4810 USDT |
0.4800 USDT |
| 2025-02-13 |
0.4513 USDT |
572,511.7200 ENA |
0.4540 USDT |
0.4290 USDT |
0.4390 USDT |
0.4370 USDT |
| 2025-02-12 |
0.4252 USDT |
631,171.3900 ENA |
0.4190 USDT |
0.4040 USDT |
0.4260 USDT |
0.4340 USDT |
| 2025-02-11 |
0.4790 USDT |
635,905.8500 ENA |
0.4540 USDT |
0.4430 USDT |
0.4560 USDT |
0.4470 USDT |
| 2025-02-10 |
0.4846 USDT |
493,539.1100 ENA |
0.4980 USDT |
0.4800 USDT |
0.4920 USDT |
0.4920 USDT |
| 2025-02-09 |
0.5063 USDT |
358,039.9400 ENA |
0.4860 USDT |
0.4740 USDT |
0.4800 USDT |
0.4840 USDT |
| 2025-02-08 |
0.5037 USDT |
76,336.4400 ENA |
0.5230 USDT |
0.5130 USDT |
0.5230 USDT |
0.5250 USDT |
| 2025-02-07 |
0.5083 USDT |
1,119,277.2900 ENA |
0.5430 USDT |
0.5020 USDT |
0.5150 USDT |
0.5180 USDT |
| 2025-02-06 |
0.5236 USDT |
673,507.2200 ENA |
0.5000 USDT |
0.4770 USDT |
0.4910 USDT |
0.4770 USDT |
| 2025-02-05 |
0.5832 USDT |
509,150.0200 ENA |
0.5670 USDT |
0.5420 USDT |
0.5580 USDT |
0.5440 USDT |
| 2025-02-04 |
0.6367 USDT |
1,039,759.8300 ENA |
0.6390 USDT |
0.5900 USDT |
0.6100 USDT |
0.6060 USDT |
| 2025-02-03 |
0.5880 USDT |
481,937.9700 ENA |
0.6500 USDT |
0.6400 USDT |
0.6560 USDT |
0.6840 USDT |
| 2025-02-02 |
0.6356 USDT |
1,055,849.6100 ENA |
0.6110 USDT |
0.5770 USDT |
0.5890 USDT |
0.5830 USDT |
| 2025-02-01 |
0.7449 USDT |
70,422.4500 ENA |
0.7120 USDT |
0.7030 USDT |
0.7120 USDT |
0.7070 USDT |
| 2025-01-31 |
0.7790 USDT |
503,582.8100 ENA |
0.7950 USDT |
0.7670 USDT |
0.7780 USDT |
0.7700 USDT |
| 2025-01-30 |
0.7549 USDT |
371,251.7200 ENA |
0.7850 USDT |
0.7550 USDT |
0.7650 USDT |
0.7590 USDT |
| 2025-01-29 |
0.6901 USDT |
874,683.7100 ENA |
0.6870 USDT |
0.6720 USDT |
0.7040 USDT |
0.7190 USDT |
| 2025-01-28 |
0.7146 USDT |
89,452.8300 ENA |
0.6620 USDT |
0.6540 USDT |
0.6680 USDT |
0.6580 USDT |
| 2025-01-27 |
0.7462 USDT |
1,102,040.6300 ENA |
0.7020 USDT |
0.7020 USDT |
0.7230 USDT |
0.7230 USDT |
| 2025-01-26 |
0.8449 USDT |
12,978.9000 ENA |
0.8260 USDT |
0.8200 USDT |
0.8280 USDT |
0.8220 USDT |
| 2025-01-25 |
0.8513 USDT |
7,639.3700 ENA |
0.8690 USDT |
0.8690 USDT |
0.8750 USDT |
0.8750 USDT |
| 2025-01-24 |
0.8819 USDT |
360,901.8300 ENA |
0.9020 USDT |
0.8460 USDT |
0.8570 USDT |
0.8480 USDT |
| 2025-01-23 |
0.8377 USDT |
1,427,329.0800 ENA |
0.8320 USDT |
0.8020 USDT |
0.8250 USDT |
0.8310 USDT |
| 2025-01-22 |
0.9201 USDT |
386,295.7000 ENA |
0.8910 USDT |
0.8680 USDT |
0.8780 USDT |
0.8680 USDT |
| 2025-01-21 |
0.8889 USDT |
891,846.9600 ENA |
0.8740 USDT |
0.8700 USDT |
0.9040 USDT |
0.9370 USDT |
| 2025-01-20 |
0.8905 USDT |
1,799,086.9500 ENA |
0.8990 USDT |
0.8620 USDT |
0.9050 USDT |
0.9560 USDT |
| 2025-01-19 |
0.8913 USDT |
1,411,454.8700 ENA |
0.9100 USDT |
0.8650 USDT |
0.9050 USDT |
0.8670 USDT |
| 2025-01-18 |
0.9003 USDT |
75,921.3300 ENA |
0.8680 USDT |
0.8660 USDT |
0.8840 USDT |
0.8820 USDT |
| 2025-01-17 |
0.9466 USDT |
508,191.5900 ENA |
0.9540 USDT |
0.9310 USDT |
0.9400 USDT |
0.9330 USDT |
| 2025-01-16 |
0.9197 USDT |
127,269.2600 ENA |
0.9050 USDT |
0.9030 USDT |
0.9260 USDT |
0.9180 USDT |
| 2025-01-15 |
0.8465 USDT |
148,763.4700 ENA |
0.9120 USDT |
0.8950 USDT |
0.9150 USDT |
0.9000 USDT |
| 2025-01-14 |
0.8237 USDT |
435,590.6500 ENA |
0.8270 USDT |
0.8160 USDT |
0.8300 USDT |
0.8460 USDT |
| 2025-01-13 |
0.8094 USDT |
5,966.5200 ENA |
0.7600 USDT |
0.7580 USDT |
0.7600 USDT |
0.7580 USDT |
| 2025-01-12 |
0.9044 USDT |
273,012.1900 ENA |
0.8890 USDT |
0.8890 USDT |
0.9050 USDT |
0.9050 USDT |
| 2025-01-11 |
0.8999 USDT |
303,359.1700 ENA |
0.8910 USDT |
0.8850 USDT |
0.8950 USDT |
0.9090 USDT |
| 2025-01-10 |
0.9213 USDT |
793,534.9500 ENA |
0.8980 USDT |
0.8730 USDT |
0.9080 USDT |
0.9340 USDT |
| 2025-01-09 |
0.9275 USDT |
9,878.8600 ENA |
0.8980 USDT |
0.8950 USDT |
0.9020 USDT |
0.8990 USDT |
| 2025-01-08 |
1.0106 USDT |
70,355.2300 ENA |
0.9580 USDT |
0.9420 USDT |
0.9600 USDT |
0.9430 USDT |
| 2025-01-07 |
1.1249 USDT |
38,699.3300 ENA |
1.0540 USDT |
1.0400 USDT |
1.0550 USDT |
1.0400 USDT |
| 2025-01-06 |
1.2348 USDT |
51,456.8300 ENA |
1.2310 USDT |
1.2290 USDT |
1.2530 USDT |
1.2520 USDT |
| 2025-01-05 |
1.2488 USDT |
38,385.7800 ENA |
1.2360 USDT |
1.2330 USDT |
1.2580 USDT |
1.2470 USDT |
| 2025-01-04 |
1.2356 USDT |
213,212.8000 ENA |
1.2440 USDT |
1.2290 USDT |
1.2410 USDT |
1.2320 USDT |
| 2025-01-03 |
1.1056 USDT |
1,283,146.9600 ENA |
1.0290 USDT |
1.0210 USDT |
1.0320 USDT |
1.1970 USDT |
| 2025-01-02 |
1.0277 USDT |
57,270.1500 ENA |
1.0340 USDT |
1.0200 USDT |
1.0370 USDT |
1.0300 USDT |
| 2025-01-01 |
0.9235 USDT |
234,458.5700 ENA |
0.9380 USDT |
0.9150 USDT |
0.9290 USDT |
0.9590 USDT |
| 2024-12-31 |
0.9477 USDT |
474.3600 ENA |
0.9200 USDT |
0.9180 USDT |
0.9200 USDT |
0.9180 USDT |