Identifier on OKEx: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-22 |
0.0893 USDT |
19,344,146.7300 ENA |
0.0868 USDT |
0.0860 USDT |
0.0930 USDT |
0.0902 USDT |
| 2026-07-21 |
0.0859 USDT |
12,788,460.5900 ENA |
0.0829 USDT |
0.0827 USDT |
0.0876 USDT |
0.0867 USDT |
| 2026-07-20 |
0.0812 USDT |
10,543,247.8900 ENA |
0.0799 USDT |
0.0784 USDT |
0.0838 USDT |
0.0829 USDT |
| 2026-07-19 |
0.0805 USDT |
5,815,218.8700 ENA |
0.0807 USDT |
0.0791 USDT |
0.0814 USDT |
0.0799 USDT |
| 2026-07-18 |
0.0810 USDT |
9,804,927.4400 ENA |
0.0820 USDT |
0.0796 USDT |
0.0831 USDT |
0.0808 USDT |
| 2026-07-17 |
0.0806 USDT |
20,837,568.5900 ENA |
0.0823 USDT |
0.0788 USDT |
0.0832 USDT |
0.0820 USDT |
| 2026-07-16 |
0.0838 USDT |
15,526,832.3200 ENA |
0.0835 USDT |
0.0817 USDT |
0.0863 USDT |
0.0823 USDT |
| 2026-07-15 |
0.0837 USDT |
14,111,615.4100 ENA |
0.0840 USDT |
0.0825 USDT |
0.0857 USDT |
0.0835 USDT |
| 2026-07-14 |
0.0830 USDT |
23,618,361.3500 ENA |
0.0786 USDT |
0.0782 USDT |
0.0853 USDT |
0.0841 USDT |
| 2026-07-13 |
0.0789 USDT |
15,613,751.6600 ENA |
0.0799 USDT |
0.0771 USDT |
0.0819 USDT |
0.0786 USDT |
| 2026-07-12 |
0.0810 USDT |
9,383,219.8600 ENA |
0.0800 USDT |
0.0792 USDT |
0.0826 USDT |
0.0799 USDT |
| 2026-07-11 |
0.0823 USDT |
14,252,273.9700 ENA |
0.0811 USDT |
0.0799 USDT |
0.0842 USDT |
0.0800 USDT |
| 2026-07-10 |
0.0792 USDT |
16,425,086.2900 ENA |
0.0764 USDT |
0.0761 USDT |
0.0822 USDT |
0.0811 USDT |
| 2026-07-09 |
0.0761 USDT |
9,468,140.9800 ENA |
0.0747 USDT |
0.0738 USDT |
0.0779 USDT |
0.0764 USDT |
| 2026-07-08 |
0.0741 USDT |
12,036,974.6800 ENA |
0.0759 USDT |
0.0723 USDT |
0.0774 USDT |
0.0747 USDT |
| 2026-07-07 |
0.0767 USDT |
15,862,220.0300 ENA |
0.0784 USDT |
0.0749 USDT |
0.0786 USDT |
0.0758 USDT |
| 2026-07-06 |
0.0776 USDT |
25,696,313.3900 ENA |
0.0807 USDT |
0.0746 USDT |
0.0811 USDT |
0.0784 USDT |
| 2026-07-05 |
0.0789 USDT |
17,049,069.4100 ENA |
0.0789 USDT |
0.0767 USDT |
0.0815 USDT |
0.0807 USDT |
| 2026-07-04 |
0.0791 USDT |
17,214,746.4500 ENA |
0.0794 USDT |
0.0771 USDT |
0.0817 USDT |
0.0789 USDT |
| 2026-07-03 |
0.0781 USDT |
17,063,025.7100 ENA |
0.0767 USDT |
0.0754 USDT |
0.0803 USDT |
0.0794 USDT |
| 2026-07-02 |
0.0767 USDT |
34,757,983.7300 ENA |
0.0714 USDT |
0.0710 USDT |
0.0797 USDT |
0.0767 USDT |
| 2026-07-01 |
0.0719 USDT |
32,955,794.7100 ENA |
0.0722 USDT |
0.0706 USDT |
0.0738 USDT |
0.0714 USDT |
| 2026-06-30 |
0.0732 USDT |
41,533,882.5200 ENA |
0.0788 USDT |
0.0702 USDT |
0.0789 USDT |
0.0722 USDT |
| 2026-06-29 |
0.0807 USDT |
52,618,061.1600 ENA |
0.0768 USDT |
0.0757 USDT |
0.0862 USDT |
0.0789 USDT |
| 2026-06-28 |
0.0761 USDT |
11,615,045.8800 ENA |
0.0770 USDT |
0.0748 USDT |
0.0776 USDT |
0.0768 USDT |
| 2026-06-27 |
0.0784 USDT |
15,265,548.6400 ENA |
0.0795 USDT |
0.0765 USDT |
0.0805 USDT |
0.0769 USDT |
| 2026-06-26 |
0.0796 USDT |
32,201,782.8100 ENA |
0.0824 USDT |
0.0767 USDT |
0.0827 USDT |
0.0795 USDT |
| 2026-06-25 |
0.0826 USDT |
25,078,340.7700 ENA |
0.0851 USDT |
0.0786 USDT |
0.0868 USDT |
0.0823 USDT |
| 2026-06-24 |
0.0835 USDT |
13,588,762.4100 ENA |
0.0864 USDT |
0.0794 USDT |
0.0867 USDT |
0.0851 USDT |
| 2026-06-23 |
0.0873 USDT |
20,071,608.7700 ENA |
0.0909 USDT |
0.0843 USDT |
0.0915 USDT |
0.0863 USDT |
| 2026-06-22 |
0.0946 USDT |
29,898,039.8100 ENA |
0.0870 USDT |
0.0870 USDT |
0.0985 USDT |
0.0910 USDT |
| 2026-06-21 |
0.0908 USDT |
19,007,198.9300 ENA |
0.0894 USDT |
0.0868 USDT |
0.0942 USDT |
0.0870 USDT |
| 2026-06-20 |
0.0881 USDT |
11,824,653.7600 ENA |
0.0880 USDT |
0.0855 USDT |
0.0910 USDT |
0.0893 USDT |
| 2026-06-19 |
0.0890 USDT |
21,056,098.4800 ENA |
0.0956 USDT |
0.0864 USDT |
0.0961 USDT |
0.0880 USDT |
| 2026-06-18 |
0.0937 USDT |
36,541,469.0600 ENA |
0.0951 USDT |
0.0884 USDT |
0.0984 USDT |
0.0956 USDT |
| 2026-06-17 |
0.0900 USDT |
48,302,250.8600 ENA |
0.0860 USDT |
0.0848 USDT |
0.0961 USDT |
0.0950 USDT |
| 2026-06-16 |
0.0866 USDT |
28,725,169.4400 ENA |
0.0855 USDT |
0.0838 USDT |
0.0889 USDT |
0.0860 USDT |
| 2026-06-15 |
0.0873 USDT |
45,338,205.3500 ENA |
0.0840 USDT |
0.0830 USDT |
0.0906 USDT |
0.0855 USDT |
| 2026-06-14 |
0.0828 USDT |
31,876,790.3600 ENA |
0.0840 USDT |
0.0789 USDT |
0.0856 USDT |
0.0841 USDT |
| 2026-06-13 |
0.0831 USDT |
28,322,157.2600 ENA |
0.0784 USDT |
0.0767 USDT |
0.0870 USDT |
0.0840 USDT |
| 2026-06-12 |
0.0798 USDT |
28,236,942.6800 ENA |
0.0799 USDT |
0.0772 USDT |
0.0830 USDT |
0.0783 USDT |
| 2026-06-11 |
0.0768 USDT |
36,397,346.4700 ENA |
0.0720 USDT |
0.0719 USDT |
0.0810 USDT |
0.0798 USDT |
| 2026-06-10 |
0.0766 USDT |
37,369,746.0400 ENA |
0.0804 USDT |
0.0698 USDT |
0.0811 USDT |
0.0720 USDT |
| 2026-06-09 |
0.0817 USDT |
63,000,953.7300 ENA |
0.0854 USDT |
0.0780 USDT |
0.0859 USDT |
0.0804 USDT |
| 2026-06-08 |
0.0881 USDT |
26,291,239.7600 ENA |
0.0899 USDT |
0.0851 USDT |
0.0911 USDT |
0.0854 USDT |
| 2026-06-07 |
0.0912 USDT |
40,355,748.4700 ENA |
0.0898 USDT |
0.0862 USDT |
0.0959 USDT |
0.0898 USDT |
| 2026-06-06 |
0.0925 USDT |
56,610,586.5000 ENA |
0.0947 USDT |
0.0869 USDT |
0.0985 USDT |
0.0897 USDT |
| 2026-06-05 |
0.0890 USDT |
83,220,166.4700 ENA |
0.0945 USDT |
0.0822 USDT |
0.0972 USDT |
0.0947 USDT |
| 2026-06-04 |
0.1009 USDT |
75,574,517.5200 ENA |
0.1121 USDT |
0.0919 USDT |
0.1140 USDT |
0.0946 USDT |
| 2026-06-03 |
0.1063 USDT |
90,474,854.9100 ENA |
0.0944 USDT |
0.0893 USDT |
0.1187 USDT |
0.1122 USDT |