Identifier on OKEx: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-07 |
0.5767 USDT |
14,011,866.7500 ENA |
0.6033 USDT |
0.5431 USDT |
0.6095 USDT |
0.5448 USDT |
| 2025-10-06 |
0.5888 USDT |
13,578,090.9000 ENA |
0.5843 USDT |
0.5664 USDT |
0.6109 USDT |
0.6034 USDT |
| 2025-10-05 |
0.6090 USDT |
10,358,114.6700 ENA |
0.5891 USDT |
0.5813 USDT |
0.6318 USDT |
0.5843 USDT |
| 2025-10-04 |
0.5968 USDT |
5,670,148.1600 ENA |
0.6168 USDT |
0.5807 USDT |
0.6192 USDT |
0.5891 USDT |
| 2025-10-03 |
0.6135 USDT |
13,799,984.3400 ENA |
0.6314 USDT |
0.6000 USDT |
0.6350 USDT |
0.6165 USDT |
| 2025-10-02 |
0.6204 USDT |
18,626,401.4100 ENA |
0.5805 USDT |
0.5772 USDT |
0.6556 USDT |
0.6315 USDT |
| 2025-10-01 |
0.5803 USDT |
8,327,293.4000 ENA |
0.5591 USDT |
0.5564 USDT |
0.5982 USDT |
0.5811 USDT |
| 2025-09-30 |
0.5486 USDT |
8,608,413.8800 ENA |
0.5648 USDT |
0.5344 USDT |
0.5685 USDT |
0.5587 USDT |
| 2025-09-29 |
0.5738 USDT |
6,627,636.9000 ENA |
0.5999 USDT |
0.5560 USDT |
0.6002 USDT |
0.5649 USDT |
| 2025-09-28 |
0.5833 USDT |
4,538,480.9900 ENA |
0.5785 USDT |
0.5591 USDT |
0.6034 USDT |
0.5995 USDT |
| 2025-09-27 |
0.5841 USDT |
3,434,246.3900 ENA |
0.5976 USDT |
0.5719 USDT |
0.5987 USDT |
0.5778 USDT |
| 2025-09-26 |
0.5801 USDT |
8,615,550.8600 ENA |
0.5675 USDT |
0.5625 USDT |
0.5978 USDT |
0.5977 USDT |
| 2025-09-25 |
0.5773 USDT |
15,026,597.2600 ENA |
0.5943 USDT |
0.5496 USDT |
0.6056 USDT |
0.5665 USDT |
| 2025-09-24 |
0.6011 USDT |
8,614,380.3200 ENA |
0.6029 USDT |
0.5878 USDT |
0.6173 USDT |
0.5940 USDT |
| 2025-09-23 |
0.6070 USDT |
9,073,221.5000 ENA |
0.5999 USDT |
0.5804 USDT |
0.6198 USDT |
0.6028 USDT |
| 2025-09-22 |
0.6048 USDT |
9,215,141.4100 ENA |
0.6415 USDT |
0.5668 USDT |
0.6452 USDT |
0.6000 USDT |
| 2025-09-21 |
0.6615 USDT |
5,871,768.2600 ENA |
0.6656 USDT |
0.6410 USDT |
0.6795 USDT |
0.6415 USDT |
| 2025-09-20 |
0.6693 USDT |
3,132,136.8800 ENA |
0.6731 USDT |
0.6583 USDT |
0.6825 USDT |
0.6658 USDT |
| 2025-09-19 |
0.6752 USDT |
9,147,781.6000 ENA |
0.6989 USDT |
0.6547 USDT |
0.7097 USDT |
0.6729 USDT |
| 2025-09-18 |
0.7026 USDT |
6,777,749.4200 ENA |
0.7098 USDT |
0.6919 USDT |
0.7148 USDT |
0.6990 USDT |
| 2025-09-17 |
0.6944 USDT |
7,280,891.1900 ENA |
0.6870 USDT |
0.6777 USDT |
0.7218 USDT |
0.7095 USDT |