Identifier on OKEx: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
0.2659 USDT |
13,226,911.8900 ENA |
0.2623 USDT |
0.2499 USDT |
0.2824 USDT |
0.2676 USDT |
| 2025-12-06 |
0.2617 USDT |
7,013,156.2700 ENA |
0.2601 USDT |
0.2562 USDT |
0.2678 USDT |
0.2623 USDT |
| 2025-12-05 |
0.2731 USDT |
12,761,279.8100 ENA |
0.2835 USDT |
0.2552 USDT |
0.2885 USDT |
0.2602 USDT |
| 2025-12-04 |
0.2905 USDT |
14,307,474.0100 ENA |
0.2970 USDT |
0.2815 USDT |
0.3029 USDT |
0.2835 USDT |
| 2025-12-03 |
0.2790 USDT |
23,333,851.6500 ENA |
0.2696 USDT |
0.2676 USDT |
0.2996 USDT |
0.2971 USDT |
| 2025-12-02 |
0.2511 USDT |
17,911,642.2000 ENA |
0.2431 USDT |
0.2321 USDT |
0.2774 USDT |
0.2695 USDT |
| 2025-12-01 |
0.2425 USDT |
17,164,192.5400 ENA |
0.2591 USDT |
0.2353 USDT |
0.2596 USDT |
0.2429 USDT |
| 2025-11-30 |
0.2824 USDT |
17,150,163.8300 ENA |
0.2837 USDT |
0.2583 USDT |
0.3012 USDT |
0.2591 USDT |
| 2025-11-29 |
0.2817 USDT |
11,337,569.6300 ENA |
0.2820 USDT |
0.2767 USDT |
0.2881 USDT |
0.2835 USDT |
| 2025-11-28 |
0.2844 USDT |
13,451,527.2200 ENA |
0.2860 USDT |
0.2764 USDT |
0.2949 USDT |
0.2821 USDT |
| 2025-11-27 |
0.2854 USDT |
13,449,439.8400 ENA |
0.2804 USDT |
0.2746 USDT |
0.2962 USDT |
0.2859 USDT |
| 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 |