Crypto exchange OKEx
Market Ethena (ENA) / USD
Identifier on OKEx: ENA-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-11-30 | 0.2892 USD | 41,451.5400 ENA | 0.2884 USD | 0.2606 USD | 0.3003 USD | 0.2606 USD |
| 2025-11-29 | 0.2821 USD | 8,161.7700 ENA | 0.2820 USD | 0.2793 USD | 0.2876 USD | 0.2850 USD |
| 2025-11-28 | 0.2900 USD | 17,969.8900 ENA | 0.2854 USD | 0.2769 USD | 0.2943 USD | 0.2826 USD |
| 2025-11-27 | 0.2819 USD | 6,543.5300 ENA | 0.2855 USD | 0.2748 USD | 0.2943 USD | 0.2882 USD |
| 2025-11-26 | 0.2844 USD | 20,560.3600 ENA | 0.2884 USD | 0.2742 USD | 0.2983 USD | 0.2810 USD |
| 2025-11-25 | 0.2804 USD | 8,904.7700 ENA | 0.2660 USD | 0.2606 USD | 0.2855 USD | 0.2855 USD |
| 2025-11-24 | 0.2515 USD | 3,575.7700 ENA | 0.2353 USD | 0.2353 USD | 0.2636 USD | 0.2636 USD |
| 2025-11-23 | 0.2354 USD | 8,244.7300 ENA | 0.2378 USD | 0.2341 USD | 0.2402 USD | 0.2400 USD |
| 2025-11-22 | 0.2317 USD | 11,757.9300 ENA | 0.2361 USD | 0.2259 USD | 0.2378 USD | 0.2354 USD |
| 2025-11-21 | 0.2334 USD | 19,853.1900 ENA | 0.2528 USD | 0.2170 USD | 0.2528 USD | 0.2354 USD |
| 2025-11-20 | 0.2588 USD | 14,922.2000 ENA | 0.2714 USD | 0.2502 USD | 0.2742 USD | 0.2553 USD |
| 2025-11-19 | 0.2629 USD | 9,144.1500 ENA | 0.2798 USD | 0.2517 USD | 0.2803 USD | 0.2687 USD |
| 2025-11-18 | 0.2729 USD | 31,184.2600 ENA | 0.2553 USD | 0.2528 USD | 0.2780 USD | 0.2771 USD |
| 2025-11-17 | 0.2651 USD | 15,336.0100 ENA | 0.2714 USD | 0.2580 USD | 0.2826 USD | 0.2597 USD |
| 2025-11-16 | 0.2666 USD | 6,046.5600 ENA | 0.2714 USD | 0.2553 USD | 0.2770 USD | 0.2770 USD |
| 2025-11-15 | 0.2786 USD | 5,189.0700 ENA | 0.2798 USD | 0.2737 USD | 0.2836 USD | 0.2737 USD |
| 2025-11-14 | 0.2874 USD | 6,793.1300 ENA | 0.2884 USD | 0.2707 USD | 0.2973 USD | 0.2770 USD |
| 2025-11-13 | 0.3022 USD | 8,168.8500 ENA | 0.3123 USD | 0.2862 USD | 0.3219 USD | 0.2941 USD |
| 2025-11-12 | 0.3164 USD | 4,705.3100 ENA | 0.3155 USD | 0.3029 USD | 0.3318 USD | 0.3092 USD |
| 2025-11-11 | 0.3426 USD | 21,759.9200 ENA | 0.3406 USD | 0.3091 USD | 0.3597 USD | 0.3091 USD |
| 2025-11-10 | 0.3422 USD | 21,134.5700 ENA | 0.3251 USD | 0.3243 USD | 0.3576 USD | 0.3375 USD |
| 2025-11-09 | 0.3249 USD | 3,120.7300 ENA | 0.3123 USD | 0.3123 USD | 0.3318 USD | 0.3272 USD |
| 2025-11-08 | 0.3213 USD | 4,664.7500 ENA | 0.3318 USD | 0.3123 USD | 0.3352 USD | 0.3187 USD |
| 2025-11-07 | 0.3282 USD | 7,647.9900 ENA | 0.3101 USD | 0.2993 USD | 0.3455 USD | 0.3351 USD |
| 2025-11-06 | 0.3199 USD | 2,772.5400 ENA | 0.3284 USD | 0.3091 USD | 0.3318 USD | 0.3112 USD |
| 2025-11-05 | 0.3187 USD | 5,564.1200 ENA | 0.3154 USD | 0.3029 USD | 0.3420 USD | 0.3318 USD |
| 2025-11-04 | 0.3240 USD | 65,181.2200 ENA | 0.3352 USD | 0.2993 USD | 0.3386 USD | 0.3211 USD |
| 2025-11-03 | 0.3433 USD | 4,190.8800 ENA | 0.3564 USD | 0.3252 USD | 0.3576 USD | 0.3252 USD |
| 2025-11-02 | 0.3705 USD | 5,096.0700 ENA | 0.3723 USD | 0.3676 USD | 0.3737 USD | 0.3676 USD |
| 2025-11-01 | 0.3912 USD | 7,141.5800 ENA | 0.3927 USD | 0.3726 USD | 0.3935 USD | 0.3726 USD |
| 2025-10-31 | 0.3937 USD | 44,503.2200 ENA | 0.3953 USD | 0.3919 USD | 0.4040 USD | 0.3935 USD |
| 2025-10-30 | 0.3953 USD | 34,071.9600 ENA | 0.4378 USD | 0.3862 USD | 0.4378 USD | 0.3953 USD |
| 2025-10-29 | 0.4557 USD | 29,638.3000 ENA | 0.4558 USD | 0.4349 USD | 0.4652 USD | 0.4422 USD |
| 2025-10-28 | 0.4783 USD | 9,588.1600 ENA | 0.4989 USD | 0.4596 USD | 0.4998 USD | 0.4640 USD |
| 2025-10-27 | 0.5051 USD | 30,047.4400 ENA | 0.5117 USD | 0.4956 USD | 0.5299 USD | 0.5022 USD |
| 2025-10-26 | 0.4921 USD | 21,325.3100 ENA | 0.4617 USD | 0.4592 USD | 0.5142 USD | 0.5127 USD |
| 2025-10-25 | 0.4674 USD | 2,765.4400 ENA | 0.4745 USD | 0.4605 USD | 0.4760 USD | 0.4720 USD |
| 2025-10-24 | 0.4745 USD | 7,288.7500 ENA | 0.4586 USD | 0.4586 USD | 0.4860 USD | 0.4860 USD |
| 2025-10-23 | 0.4615 USD | 2,043.8700 ENA | 0.4379 USD | 0.4379 USD | 0.4746 USD | 0.4559 USD |
| 2025-10-22 | 0.4397 USD | 25,253.4500 ENA | 0.4512 USD | 0.4206 USD | 0.4746 USD | 0.4335 USD |
| 2025-10-21 | 0.4518 USD | 6,728.7300 ENA | 0.4523 USD | 0.4378 USD | 0.4699 USD | 0.4558 USD |
| 2025-10-20 | 0.4728 USD | 8,779.4600 ENA | 0.4793 USD | 0.4512 USD | 0.4842 USD | 0.4512 USD |
| 2025-10-19 | 0.4775 USD | 7,843.7500 ENA | 0.4605 USD | 0.4467 USD | 0.5040 USD | 0.4810 USD |
| 2025-10-18 | 0.4570 USD | 11,295.4000 ENA | 0.4356 USD | 0.4356 USD | 0.4699 USD | 0.4699 USD |
| 2025-10-17 | 0.4238 USD | 21,591.1500 ENA | 0.3989 USD | 0.3844 USD | 0.4472 USD | 0.4335 USD |
| 2025-10-16 | 0.4243 USD | 2,362.0400 ENA | 0.4257 USD | 0.4026 USD | 0.4420 USD | 0.4027 USD |
12