Identifier on OKEx: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |