Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
16.9899 USDT |
263.7200 ENS |
16.4922 USDT |
16.4178 USDT |
16.5278 USDT |
16.4427 USDT |
| 2024-10-01 |
17.6471 USDT |
80,254.7000 ENS |
17.9498 USDT |
16.2992 USDT |
16.9698 USDT |
16.9642 USDT |
| 2024-09-30 |
19.1019 USDT |
693.3300 ENS |
18.8198 USDT |
18.6186 USDT |
18.8459 USDT |
18.6188 USDT |
| 2024-09-29 |
19.7738 USDT |
9,290.8600 ENS |
19.8382 USDT |
19.7493 USDT |
19.8862 USDT |
19.8202 USDT |
| 2024-09-28 |
20.3457 USDT |
4,068.9700 ENS |
20.0692 USDT |
19.8192 USDT |
20.1198 USDT |
20.1298 USDT |
| 2024-09-27 |
20.3196 USDT |
91,242.6600 ENS |
20.2365 USDT |
20.1202 USDT |
20.9862 USDT |
20.8558 USDT |
| 2024-09-26 |
19.2554 USDT |
24,903.8800 ENS |
19.4993 USDT |
19.0998 USDT |
19.2698 USDT |
19.1848 USDT |
| 2024-09-25 |
19.2814 USDT |
17,104.6600 ENS |
19.4998 USDT |
18.8852 USDT |
19.1877 USDT |
19.1592 USDT |
| 2024-09-24 |
18.7043 USDT |
14,925.1300 ENS |
18.5898 USDT |
18.5722 USDT |
18.8782 USDT |
19.0762 USDT |
| 2024-09-23 |
18.6534 USDT |
36,114.2200 ENS |
18.5102 USDT |
18.4998 USDT |
18.8442 USDT |
18.7542 USDT |
| 2024-09-22 |
18.5680 USDT |
13,606.6000 ENS |
18.0742 USDT |
17.6752 USDT |
17.9178 USDT |
17.9198 USDT |
| 2024-09-21 |
18.3076 USDT |
15,105.1200 ENS |
18.4672 USDT |
18.2632 USDT |
18.4318 USDT |
18.4588 USDT |
| 2024-09-20 |
18.5072 USDT |
19,647.5200 ENS |
18.4422 USDT |
18.0258 USDT |
18.1952 USDT |
18.3102 USDT |
| 2024-09-19 |
17.8717 USDT |
15,076.9100 ENS |
18.1698 USDT |
17.7498 USDT |
17.9335 USDT |
17.9237 USDT |
| 2024-09-18 |
16.7069 USDT |
13,072.9900 ENS |
16.8158 USDT |
16.5252 USDT |
16.8742 USDT |
17.2434 USDT |
| 2024-09-17 |
16.7096 USDT |
7,143.8400 ENS |
16.9302 USDT |
16.6708 USDT |
16.7598 USDT |
16.7358 USDT |
| 2024-09-16 |
16.4117 USDT |
7,765.0100 ENS |
16.3438 USDT |
16.0988 USDT |
16.2868 USDT |
16.2592 USDT |
| 2024-09-15 |
17.2033 USDT |
14,687.1400 ENS |
17.0502 USDT |
16.9047 USDT |
16.9898 USDT |
16.9788 USDT |
| 2024-09-14 |
17.7283 USDT |
653.3500 ENS |
17.5292 USDT |
17.4976 USDT |
17.5628 USDT |
17.5292 USDT |
| 2024-09-13 |
17.5741 USDT |
35,461.8900 ENS |
17.4467 USDT |
17.4128 USDT |
17.7760 USDT |
17.9878 USDT |
| 2024-09-12 |
17.4960 USDT |
7,973.7100 ENS |
17.4972 USDT |
17.3492 USDT |
17.5102 USDT |
17.4572 USDT |
| 2024-09-11 |
17.0923 USDT |
5,117.3500 ENS |
17.3898 USDT |
17.3102 USDT |
17.3898 USDT |
17.3797 USDT |
| 2024-09-10 |
17.2492 USDT |
100,230.2300 ENS |
16.6998 USDT |
16.6292 USDT |
16.8583 USDT |
17.6622 USDT |
| 2024-09-09 |
16.5641 USDT |
9,135.3200 ENS |
16.8048 USDT |
16.7792 USDT |
16.9332 USDT |
16.9332 USDT |
| 2024-09-08 |
16.2278 USDT |
11,772.7700 ENS |
16.0168 USDT |
15.9648 USDT |
16.0374 USDT |
16.3612 USDT |
| 2024-09-07 |
15.9345 USDT |
10,588.7000 ENS |
16.1062 USDT |
15.8338 USDT |
15.9296 USDT |
15.9208 USDT |
| 2024-09-06 |
16.5819 USDT |
49,948.7400 ENS |
16.7023 USDT |
16.1121 USDT |
16.3471 USDT |
16.1902 USDT |
| 2024-09-05 |
16.7738 USDT |
8,493.6700 ENS |
16.6832 USDT |
16.4488 USDT |
16.6248 USDT |
16.5298 USDT |
| 2024-09-04 |
16.6515 USDT |
3,311.8000 ENS |
17.0388 USDT |
16.8298 USDT |
17.0108 USDT |
17.1038 USDT |
| 2024-09-03 |
17.3458 USDT |
12,685.3500 ENS |
16.8448 USDT |
16.7002 USDT |
16.8449 USDT |
16.8848 USDT |
| 2024-09-02 |
17.3646 USDT |
7,146.8600 ENS |
17.6402 USDT |
17.4898 USDT |
17.5678 USDT |
17.7132 USDT |
| 2024-09-01 |
17.4801 USDT |
21,334.7100 ENS |
17.5222 USDT |
17.1242 USDT |
17.4158 USDT |
17.5956 USDT |
| 2024-08-31 |
17.9883 USDT |
3,342.9000 ENS |
17.8712 USDT |
17.5902 USDT |
17.6898 USDT |
17.6508 USDT |
| 2024-08-30 |
17.9258 USDT |
27,616.9900 ENS |
17.6902 USDT |
17.3362 USDT |
17.7502 USDT |
17.9292 USDT |
| 2024-08-29 |
18.5788 USDT |
14,359.6000 ENS |
18.9002 USDT |
18.1752 USDT |
18.5218 USDT |
18.4538 USDT |
| 2024-08-28 |
18.2738 USDT |
24,125.8100 ENS |
18.3355 USDT |
17.7982 USDT |
18.3355 USDT |
18.4243 USDT |
| 2024-08-27 |
19.6121 USDT |
23,129.3800 ENS |
19.3612 USDT |
18.2332 USDT |
19.2462 USDT |
18.4062 USDT |
| 2024-08-26 |
20.6855 USDT |
16,650.7300 ENS |
20.1802 USDT |
19.9402 USDT |
20.2102 USDT |
20.2302 USDT |
| 2024-08-25 |
21.4457 USDT |
4,781.2200 ENS |
21.2762 USDT |
21.2298 USDT |
21.4090 USDT |
21.5198 USDT |
| 2024-08-24 |
22.0011 USDT |
20,460.8600 ENS |
22.4078 USDT |
21.6698 USDT |
21.9798 USDT |
21.8942 USDT |
| 2024-08-23 |
20.7272 USDT |
53,406.3400 ENS |
20.1098 USDT |
20.0831 USDT |
20.5438 USDT |
22.1940 USDT |
| 2024-08-22 |
19.6157 USDT |
6,764.1400 ENS |
19.6727 USDT |
19.6432 USDT |
19.8028 USDT |
19.8778 USDT |
| 2024-08-21 |
18.9152 USDT |
15,065.3100 ENS |
18.6438 USDT |
18.5762 USDT |
18.8402 USDT |
19.5802 USDT |
| 2024-08-20 |
19.0654 USDT |
22,227.2800 ENS |
19.2198 USDT |
18.4202 USDT |
18.7158 USDT |
19.0402 USDT |
| 2024-08-19 |
18.5089 USDT |
13,946.0700 ENS |
18.4619 USDT |
18.3382 USDT |
18.5238 USDT |
18.7882 USDT |
| 2024-08-18 |
18.6866 USDT |
14,203.8800 ENS |
18.9162 USDT |
18.8898 USDT |
18.9848 USDT |
18.9752 USDT |
| 2024-08-17 |
18.1035 USDT |
10,868.9100 ENS |
18.0798 USDT |
18.0588 USDT |
18.2062 USDT |
18.2498 USDT |
| 2024-08-16 |
18.1279 USDT |
5,804.7800 ENS |
18.1442 USDT |
17.9292 USDT |
18.0562 USDT |
18.0150 USDT |
| 2024-08-15 |
18.7513 USDT |
38,593.2000 ENS |
18.8128 USDT |
17.9262 USDT |
18.0957 USDT |
17.9558 USDT |
| 2024-08-14 |
19.7027 USDT |
17,404.2600 ENS |
19.3588 USDT |
19.0622 USDT |
19.3902 USDT |
19.4512 USDT |