Crypto exchange OKEx
Market Ethena (ENA) / Tether (USDT)
Identifier on OKEx: ENA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-11-26 | 0.2845 USDT | 20,680,897.2400 ENA | 0.2839 USDT | 0.2726 USDT | 0.2991 USDT | 0.2806 USDT |
| 2025-11-25 | 0.2734 USDT | 17,230,551.5100 ENA | 0.2639 USDT | 0.2583 USDT | 0.2874 USDT | 0.2836 USDT |
| 2025-11-24 | 0.2495 USDT | 11,343,331.5500 ENA | 0.2365 USDT | 0.2338 USDT | 0.2655 USDT | 0.2638 USDT |
| 2025-11-23 | 0.2381 USDT | 6,802,800.7000 ENA | 0.2332 USDT | 0.2329 USDT | 0.2422 USDT | 0.2367 USDT |
| 2025-11-22 | 0.2334 USDT | 10,211,766.0900 ENA | 0.2374 USDT | 0.2257 USDT | 0.2395 USDT | 0.2330 USDT |
| 2025-11-21 | 0.2367 USDT | 23,480,618.6100 ENA | 0.2535 USDT | 0.2171 USDT | 0.2602 USDT | 0.2375 USDT |
| 2025-11-20 | 0.2667 USDT | 10,189,453.4400 ENA | 0.2691 USDT | 0.2480 USDT | 0.2765 USDT | 0.2536 USDT |
| 2025-11-19 | 0.2661 USDT | 15,544,770.1500 ENA | 0.2777 USDT | 0.2507 USDT | 0.2819 USDT | 0.2691 USDT |
| 2025-11-18 | 0.2692 USDT | 21,747,782.4700 ENA | 0.2597 USDT | 0.2527 USDT | 0.2800 USDT | 0.2777 USDT |
| 2025-11-17 | 0.2736 USDT | 24,947,313.0100 ENA | 0.2752 USDT | 0.2558 USDT | 0.2858 USDT | 0.2596 USDT |
| 2025-11-16 | 0.2677 USDT | 17,901,023.6100 ENA | 0.2756 USDT | 0.2539 USDT | 0.2798 USDT | 0.2752 USDT |
| 2025-11-15 | 0.2793 USDT | 15,944,011.9400 ENA | 0.2762 USDT | 0.2715 USDT | 0.2846 USDT | 0.2754 USDT |
| 2025-11-14 | 0.2866 USDT | 21,720,559.0100 ENA | 0.2913 USDT | 0.2714 USDT | 0.2996 USDT | 0.2768 USDT |
| 2025-11-13 | 0.3039 USDT | 17,005,256.5500 ENA | 0.3077 USDT | 0.2817 USDT | 0.3250 USDT | 0.2913 USDT |
| 2025-11-12 | 0.3170 USDT | 14,288,232.7700 ENA | 0.3096 USDT | 0.3017 USDT | 0.3341 USDT | 0.3077 USDT |
| 2025-11-11 | 0.3373 USDT | 24,304,155.9400 ENA | 0.3399 USDT | 0.3083 USDT | 0.3604 USDT | 0.3093 USDT |
| 2025-11-10 | 0.3431 USDT | 28,005,603.7700 ENA | 0.3261 USDT | 0.3238 USDT | 0.3592 USDT | 0.3400 USDT |
| 2025-11-09 | 0.3210 USDT | 20,247,810.2400 ENA | 0.3206 USDT | 0.3110 USDT | 0.3331 USDT | 0.3270 USDT |
| 2025-11-08 | 0.3232 USDT | 12,981,814.0700 ENA | 0.3340 USDT | 0.3092 USDT | 0.3361 USDT | 0.3207 USDT |
| 2025-11-07 | 0.3237 USDT | 17,628,562.3700 ENA | 0.3096 USDT | 0.2979 USDT | 0.3472 USDT | 0.3340 USDT |
| 2025-11-06 | 0.3193 USDT | 16,897,022.5100 ENA | 0.3320 USDT | 0.3069 USDT | 0.3325 USDT | 0.3100 USDT |
| 2025-11-05 | 0.3248 USDT | 11,414,437.1000 ENA | 0.3187 USDT | 0.3000 USDT | 0.3429 USDT | 0.3319 USDT |
| 2025-11-04 | 0.3224 USDT | 23,204,749.2700 ENA | 0.3332 USDT | 0.2972 USDT | 0.3421 USDT | 0.3186 USDT |
| 2025-11-03 | 0.3460 USDT | 18,684,100.5700 ENA | 0.3746 USDT | 0.3231 USDT | 0.3761 USDT | 0.3332 USDT |
| 2025-11-02 | 0.3758 USDT | 10,615,146.2900 ENA | 0.3877 USDT | 0.3616 USDT | 0.3961 USDT | 0.3744 USDT |
| 2025-11-01 | 0.3892 USDT | 11,500,274.4200 ENA | 0.3919 USDT | 0.3687 USDT | 0.4002 USDT | 0.3879 USDT |
| 2025-10-31 | 0.3966 USDT | 16,075,154.3700 ENA | 0.3941 USDT | 0.3885 USDT | 0.4053 USDT | 0.3919 USDT |
| 2025-10-30 | 0.4075 USDT | 19,941,278.2500 ENA | 0.4430 USDT | 0.3812 USDT | 0.4453 USDT | 0.3944 USDT |
| 2025-10-29 | 0.4540 USDT | 14,864,367.8700 ENA | 0.4604 USDT | 0.4347 USDT | 0.4659 USDT | 0.4430 USDT |
| 2025-10-28 | 0.4805 USDT | 19,220,681.0000 ENA | 0.5014 USDT | 0.4585 USDT | 0.5040 USDT | 0.4608 USDT |
| 2025-10-27 | 0.5141 USDT | 19,418,590.2800 ENA | 0.5096 USDT | 0.4942 USDT | 0.5343 USDT | 0.5011 USDT |
| 2025-10-26 | 0.4850 USDT | 13,087,621.2200 ENA | 0.4715 USDT | 0.4579 USDT | 0.5180 USDT | 0.5096 USDT |
| 2025-10-25 | 0.4669 USDT | 9,132,359.9600 ENA | 0.4818 USDT | 0.4588 USDT | 0.4818 USDT | 0.4717 USDT |
| 2025-10-24 | 0.4702 USDT | 20,365,646.8700 ENA | 0.4555 USDT | 0.4525 USDT | 0.4856 USDT | 0.4824 USDT |
| 2025-10-23 | 0.4575 USDT | 21,633,516.7800 ENA | 0.4344 USDT | 0.4337 USDT | 0.4757 USDT | 0.4555 USDT |
| 2025-10-22 | 0.4453 USDT | 39,800,687.8800 ENA | 0.4544 USDT | 0.4185 USDT | 0.4753 USDT | 0.4344 USDT |
| 2025-10-21 | 0.4525 USDT | 24,191,677.5700 ENA | 0.4523 USDT | 0.4351 USDT | 0.4721 USDT | 0.4543 USDT |
| 2025-10-20 | 0.4691 USDT | 26,899,754.8700 ENA | 0.4815 USDT | 0.4478 USDT | 0.4849 USDT | 0.4523 USDT |
| 2025-10-19 | 0.4830 USDT | 21,666,303.8700 ENA | 0.4624 USDT | 0.4459 USDT | 0.5063 USDT | 0.4815 USDT |
| 2025-10-18 | 0.4563 USDT | 29,995,440.7300 ENA | 0.4357 USDT | 0.4338 USDT | 0.4723 USDT | 0.4621 USDT |
| 2025-10-17 | 0.4148 USDT | 43,867,510.5600 ENA | 0.4029 USDT | 0.3789 USDT | 0.4487 USDT | 0.4356 USDT |
| 2025-10-16 | 0.4181 USDT | 26,568,540.8000 ENA | 0.4199 USDT | 0.3939 USDT | 0.4451 USDT | 0.4028 USDT |
| 2025-10-15 | 0.4437 USDT | 44,474,341.4900 ENA | 0.4368 USDT | 0.4164 USDT | 0.4719 USDT | 0.4198 USDT |
| 2025-10-14 | 0.4368 USDT | 31,795,521.0300 ENA | 0.4666 USDT | 0.4109 USDT | 0.4795 USDT | 0.4368 USDT |
| 2025-10-13 | 0.4367 USDT | 42,632,709.8900 ENA | 0.4121 USDT | 0.3998 USDT | 0.4775 USDT | 0.4663 USDT |
| 2025-10-12 | 0.3832 USDT | 49,343,620.3500 ENA | 0.3694 USDT | 0.3462 USDT | 0.4253 USDT | 0.4119 USDT |
| 2025-10-11 | 0.4087 USDT | 28,607,240.5300 ENA | 0.4347 USDT | 0.3547 USDT | 0.4598 USDT | 0.3692 USDT |
| 2025-10-10 | 0.4418 USDT | 47,166,294.2600 ENA | 0.5473 USDT | 0.1346 USDT | 0.5699 USDT | 0.4358 USDT |
| 2025-10-09 | 0.5540 USDT | 7,385,322.2500 ENA | 0.5773 USDT | 0.5368 USDT | 0.5785 USDT | 0.5463 USDT |
| 2025-10-08 | 0.5534 USDT | 10,105,261.4100 ENA | 0.5445 USDT | 0.5329 USDT | 0.5802 USDT | 0.5767 USDT |
12