Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
34.2815 USDT |
4,631.8800 ENS |
35.5666 USDT |
35.1504 USDT |
35.7504 USDT |
35.4404 USDT |
| 2024-12-22 |
34.3209 USDT |
987.8400 ENS |
34.2203 USDT |
34.0103 USDT |
34.2617 USDT |
34.2423 USDT |
| 2024-12-21 |
36.4547 USDT |
43,502.8900 ENS |
35.4356 USDT |
34.4217 USDT |
34.8604 USDT |
34.6597 USDT |
| 2024-12-20 |
34.4636 USDT |
39,118.3000 ENS |
35.7646 USDT |
35.5204 USDT |
36.2046 USDT |
37.6596 USDT |
| 2024-12-19 |
38.8906 USDT |
100,831.4400 ENS |
39.2266 USDT |
35.1504 USDT |
36.9404 USDT |
35.8496 USDT |
| 2024-12-18 |
41.2715 USDT |
108,321.6500 ENS |
42.3534 USDT |
38.3544 USDT |
40.4306 USDT |
40.4314 USDT |
| 2024-12-17 |
44.3061 USDT |
866.6800 ENS |
43.0416 USDT |
42.7044 USDT |
43.2996 USDT |
43.2736 USDT |
| 2024-12-16 |
47.1843 USDT |
6,105.3900 ENS |
46.1365 USDT |
45.5205 USDT |
46.2405 USDT |
45.5805 USDT |
| 2024-12-15 |
43.5612 USDT |
64,426.8700 ENS |
43.6945 USDT |
43.0456 USDT |
43.6826 USDT |
43.9404 USDT |
| 2024-12-14 |
42.2478 USDT |
1,153.9800 ENS |
40.6464 USDT |
40.6234 USDT |
41.0839 USDT |
40.8796 USDT |
| 2024-12-13 |
43.0452 USDT |
18,345.2200 ENS |
43.4096 USDT |
42.7904 USDT |
43.1904 USDT |
42.8614 USDT |
| 2024-12-12 |
40.9393 USDT |
111,928.0100 ENS |
40.2104 USDT |
39.6776 USDT |
40.4144 USDT |
40.4204 USDT |
| 2024-12-11 |
37.1558 USDT |
6,042.9800 ENS |
39.5504 USDT |
39.3366 USDT |
39.9104 USDT |
40.0286 USDT |
| 2024-12-10 |
34.9702 USDT |
80,188.8600 ENS |
35.6586 USDT |
32.6923 USDT |
33.9289 USDT |
35.2276 USDT |
| 2024-12-09 |
39.2458 USDT |
23,004.0200 ENS |
39.0996 USDT |
38.1834 USDT |
38.7096 USDT |
38.4296 USDT |
| 2024-12-08 |
40.9288 USDT |
7,223.0200 ENS |
40.9396 USDT |
40.8764 USDT |
41.2196 USDT |
41.4304 USDT |
| 2024-12-07 |
41.6213 USDT |
1,251.1200 ENS |
41.5004 USDT |
41.3604 USDT |
41.6156 USDT |
41.4496 USDT |
| 2024-12-06 |
41.3658 USDT |
119,930.3200 ENS |
38.9136 USDT |
38.8004 USDT |
39.9776 USDT |
42.8686 USDT |
| 2024-12-05 |
41.9726 USDT |
53,387.4300 ENS |
42.0896 USDT |
40.5784 USDT |
41.5486 USDT |
41.4796 USDT |
| 2024-12-04 |
42.8758 USDT |
5,345.1800 ENS |
43.8496 USDT |
43.7384 USDT |
44.7196 USDT |
44.5104 USDT |
| 2024-12-03 |
40.3413 USDT |
2,469.1000 ENS |
40.2654 USDT |
40.2304 USDT |
40.6380 USDT |
40.2796 USDT |
| 2024-12-02 |
41.7602 USDT |
24,264.3400 ENS |
43.3304 USDT |
42.4051 USDT |
43.7804 USDT |
42.4496 USDT |
| 2024-12-01 |
40.6291 USDT |
108,399.1000 ENS |
40.4496 USDT |
39.8604 USDT |
40.5396 USDT |
40.8586 USDT |
| 2024-11-30 |
41.1319 USDT |
387,683.0900 ENS |
39.4584 USDT |
38.1014 USDT |
38.9431 USDT |
40.1996 USDT |
| 2024-11-29 |
33.7584 USDT |
3,042.5400 ENS |
33.2547 USDT |
33.0797 USDT |
33.4558 USDT |
33.0797 USDT |
| 2024-11-28 |
34.6100 USDT |
158,571.9900 ENS |
33.8497 USDT |
32.7793 USDT |
33.5097 USDT |
35.4104 USDT |
| 2024-11-27 |
24.7092 USDT |
17,285.2600 ENS |
25.3947 USDT |
25.2437 USDT |
26.4233 USDT |
26.2897 USDT |
| 2024-11-26 |
23.4539 USDT |
82,274.1000 ENS |
22.3302 USDT |
21.6130 USDT |
22.3058 USDT |
22.1802 USDT |
| 2024-11-25 |
23.5057 USDT |
271,018.3400 ENS |
25.5297 USDT |
23.7202 USDT |
24.7148 USDT |
24.4002 USDT |
| 2024-11-24 |
20.2606 USDT |
40,217.7900 ENS |
19.1404 USDT |
19.0442 USDT |
19.6378 USDT |
20.0092 USDT |
| 2024-11-23 |
20.3425 USDT |
59,368.1200 ENS |
20.4568 USDT |
20.0078 USDT |
20.7398 USDT |
20.8272 USDT |
| 2024-11-22 |
19.2973 USDT |
23,055.8200 ENS |
18.9773 USDT |
18.8878 USDT |
19.2788 USDT |
19.3762 USDT |
| 2024-11-21 |
18.7114 USDT |
3,196.3900 ENS |
19.0462 USDT |
18.9672 USDT |
19.2332 USDT |
19.1342 USDT |
| 2024-11-20 |
17.7619 USDT |
41,383.1800 ENS |
18.0098 USDT |
16.9452 USDT |
17.2698 USDT |
17.4314 USDT |
| 2024-11-19 |
18.4647 USDT |
34,393.1600 ENS |
18.2022 USDT |
17.7602 USDT |
18.0902 USDT |
17.8444 USDT |
| 2024-11-18 |
18.1516 USDT |
82,420.7800 ENS |
17.9692 USDT |
17.5952 USDT |
17.9932 USDT |
18.4936 USDT |
| 2024-11-17 |
18.2843 USDT |
1,693.0500 ENS |
17.6698 USDT |
17.4702 USDT |
17.7302 USDT |
17.6348 USDT |
| 2024-11-16 |
17.9134 USDT |
72,647.7100 ENS |
18.1928 USDT |
17.8422 USDT |
18.4132 USDT |
18.4802 USDT |
| 2024-11-15 |
16.4988 USDT |
38,612.4500 ENS |
16.7988 USDT |
16.2692 USDT |
16.5998 USDT |
16.6202 USDT |
| 2024-11-14 |
16.9566 USDT |
8,770.5600 ENS |
16.8098 USDT |
16.2458 USDT |
16.5998 USDT |
16.3422 USDT |
| 2024-11-13 |
17.4816 USDT |
99,498.5200 ENS |
16.8802 USDT |
16.7302 USDT |
16.9828 USDT |
17.5058 USDT |
| 2024-11-12 |
19.0425 USDT |
9,496.4300 ENS |
17.9641 USDT |
17.7662 USDT |
18.1478 USDT |
18.1182 USDT |
| 2024-11-11 |
19.9776 USDT |
25,760.3500 ENS |
19.8898 USDT |
19.8452 USDT |
20.3322 USDT |
20.0462 USDT |
| 2024-11-10 |
19.3056 USDT |
201,678.2200 ENS |
19.1852 USDT |
18.6652 USDT |
18.8792 USDT |
20.4952 USDT |
| 2024-11-09 |
18.8312 USDT |
9,942.2900 ENS |
18.6596 USDT |
18.6402 USDT |
19.2688 USDT |
19.2658 USDT |
| 2024-11-08 |
18.4629 USDT |
34,287.9900 ENS |
18.0598 USDT |
17.7260 USDT |
18.0688 USDT |
18.1798 USDT |
| 2024-11-07 |
18.7998 USDT |
47,421.0000 ENS |
18.6822 USDT |
17.9122 USDT |
18.3302 USDT |
18.6097 USDT |
| 2024-11-06 |
16.6653 USDT |
34,161.7900 ENS |
17.0462 USDT |
16.7638 USDT |
17.0702 USDT |
17.3712 USDT |
| 2024-11-05 |
15.2988 USDT |
11,761.7600 ENS |
15.7102 USDT |
15.2732 USDT |
15.5262 USDT |
15.3998 USDT |
| 2024-11-04 |
15.4861 USDT |
42,784.2100 ENS |
15.2842 USDT |
14.5599 USDT |
14.8752 USDT |
14.8152 USDT |