Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
12.0648 USDT |
193,294.6563 ENS |
11.6008 USDT |
10.8386 USDT |
11.0410 USDT |
11.0345 USDT |
| 2022-05-17 |
11.2342 USDT |
204,846.5204 ENS |
10.8906 USDT |
10.8426 USDT |
11.3691 USDT |
12.6736 USDT |
| 2022-05-16 |
9.6525 USDT |
131,142.3228 ENS |
9.6548 USDT |
9.5155 USDT |
10.2990 USDT |
10.6096 USDT |
| 2022-05-15 |
9.3328 USDT |
63,116.7573 ENS |
9.4418 USDT |
9.2827 USDT |
9.6492 USDT |
10.1351 USDT |
| 2022-05-14 |
9.2985 USDT |
38,295.2834 ENS |
9.2646 USDT |
8.9909 USDT |
9.1689 USDT |
9.3916 USDT |
| 2022-05-13 |
9.9876 USDT |
38,140.6825 ENS |
9.6294 USDT |
9.3450 USDT |
9.6786 USDT |
9.7084 USDT |
| 2022-05-12 |
8.5889 USDT |
37,556.0493 ENS |
8.7344 USDT |
8.0783 USDT |
8.4905 USDT |
8.2059 USDT |
| 2022-05-11 |
11.7239 USDT |
62,300.7563 ENS |
10.2749 USDT |
9.4399 USDT |
10.0560 USDT |
9.4467 USDT |
| 2022-05-10 |
14.6692 USDT |
32,263.6071 ENS |
14.5027 USDT |
14.1421 USDT |
14.4505 USDT |
14.4465 USDT |
| 2022-05-09 |
15.1040 USDT |
57,416.7190 ENS |
13.6678 USDT |
13.3306 USDT |
13.9224 USDT |
14.2093 USDT |
| 2022-05-08 |
18.1392 USDT |
14,013.8749 ENS |
17.3324 USDT |
17.1514 USDT |
17.4184 USDT |
17.4513 USDT |
| 2022-05-07 |
18.7524 USDT |
24,198.3234 ENS |
17.7623 USDT |
17.5291 USDT |
18.1891 USDT |
18.2100 USDT |
| 2022-05-06 |
18.1919 USDT |
37,168.3271 ENS |
17.7531 USDT |
17.3315 USDT |
17.6839 USDT |
17.6763 USDT |
| 2022-05-05 |
21.6907 USDT |
42,384.4240 ENS |
19.1474 USDT |
18.4308 USDT |
19.0132 USDT |
18.9455 USDT |
| 2022-05-04 |
21.4706 USDT |
82,517.4733 ENS |
21.7269 USDT |
21.4523 USDT |
22.0543 USDT |
21.9400 USDT |
| 2022-05-03 |
24.6221 USDT |
10,112.5963 ENS |
22.1502 USDT |
21.8466 USDT |
22.2811 USDT |
21.8990 USDT |
| 2022-05-02 |
24.3902 USDT |
45,892.0566 ENS |
26.3308 USDT |
25.5872 USDT |
26.3943 USDT |
25.9280 USDT |
| 2022-05-01 |
20.4611 USDT |
111,881.4763 ENS |
21.7691 USDT |
20.8876 USDT |
21.9333 USDT |
21.3309 USDT |
| 2022-04-30 |
20.1557 USDT |
131,598.4820 ENS |
21.2652 USDT |
20.4298 USDT |
21.1802 USDT |
21.2434 USDT |
| 2022-04-29 |
18.0167 USDT |
2,307.0041 ENS |
16.3118 USDT |
16.1609 USDT |
16.4199 USDT |
16.1609 USDT |
| 2022-04-28 |
19.1546 USDT |
54,886.5804 ENS |
19.5298 USDT |
19.3121 USDT |
19.7688 USDT |
19.8999 USDT |
| 2022-04-27 |
17.3662 USDT |
59,383.3282 ENS |
18.5787 USDT |
18.1731 USDT |
18.5561 USDT |
18.1731 USDT |
| 2022-04-26 |
15.7212 USDT |
13,352.8666 ENS |
14.5425 USDT |
14.1628 USDT |
14.4072 USDT |
14.5130 USDT |
| 2022-04-25 |
15.0446 USDT |
32,290.4266 ENS |
15.0275 USDT |
14.9838 USDT |
15.3028 USDT |
15.5279 USDT |
| 2022-04-24 |
14.5486 USDT |
63,026.3242 ENS |
14.0064 USDT |
14.0020 USDT |
14.2426 USDT |
14.9964 USDT |
| 2022-04-23 |
14.0338 USDT |
4,854.3781 ENS |
14.1296 USDT |
13.9230 USDT |
14.0310 USDT |
14.1523 USDT |
| 2022-04-22 |
14.5681 USDT |
12,972.1340 ENS |
14.2168 USDT |
14.0502 USDT |
14.2247 USDT |
14.1721 USDT |
| 2022-04-21 |
15.1066 USDT |
18,113.1811 ENS |
15.1316 USDT |
14.1499 USDT |
14.6643 USDT |
14.4231 USDT |
| 2022-04-20 |
15.0853 USDT |
8,637.4276 ENS |
14.5667 USDT |
14.5047 USDT |
14.7601 USDT |
14.6427 USDT |
| 2022-04-19 |
14.4691 USDT |
6,253.6942 ENS |
14.6622 USDT |
14.5740 USDT |
14.7374 USDT |
14.7491 USDT |
| 2022-04-18 |
13.6584 USDT |
9,659.6464 ENS |
14.0794 USDT |
14.0138 USDT |
14.2355 USDT |
14.2951 USDT |
| 2022-04-17 |
14.3864 USDT |
3,634.6025 ENS |
14.2558 USDT |
14.2019 USDT |
14.2971 USDT |
14.2829 USDT |
| 2022-04-16 |
14.2315 USDT |
3,246.6519 ENS |
14.1408 USDT |
14.1159 USDT |
14.2596 USDT |
14.2805 USDT |
| 2022-04-15 |
14.1259 USDT |
2,932.6794 ENS |
14.0969 USDT |
14.0430 USDT |
14.2051 USDT |
14.2329 USDT |
| 2022-04-14 |
14.3291 USDT |
4,190.5200 ENS |
13.9055 USDT |
13.8160 USDT |
13.9870 USDT |
14.0370 USDT |
| 2022-04-13 |
14.3619 USDT |
3,662.9284 ENS |
14.5400 USDT |
14.4428 USDT |
14.5890 USDT |
14.6162 USDT |
| 2022-04-12 |
14.1874 USDT |
12,673.3750 ENS |
14.2729 USDT |
13.7772 USDT |
13.9850 USDT |
14.1029 USDT |
| 2022-04-11 |
14.4054 USDT |
15,011.9400 ENS |
13.9486 USDT |
13.5193 USDT |
13.9371 USDT |
13.7231 USDT |
| 2022-04-10 |
15.6805 USDT |
8,238.8989 ENS |
16.0280 USDT |
15.5563 USDT |
15.7621 USDT |
15.6124 USDT |
| 2022-04-09 |
15.3247 USDT |
3,718.3974 ENS |
15.4503 USDT |
15.2624 USDT |
15.3807 USDT |
15.3994 USDT |
| 2022-04-08 |
16.1277 USDT |
8,420.0978 ENS |
15.7126 USDT |
15.4665 USDT |
15.6209 USDT |
15.6122 USDT |
| 2022-04-07 |
16.4215 USDT |
4,434.3123 ENS |
16.4496 USDT |
16.2402 USDT |
16.4384 USDT |
16.4358 USDT |
| 2022-04-06 |
17.5032 USDT |
28,949.5909 ENS |
16.7013 USDT |
16.3290 USDT |
16.7857 USDT |
16.7916 USDT |
| 2022-04-05 |
19.6900 USDT |
8,442.8037 ENS |
19.1835 USDT |
18.9397 USDT |
19.1996 USDT |
19.2184 USDT |
| 2022-04-04 |
19.8735 USDT |
12,240.8421 ENS |
19.0303 USDT |
19.0228 USDT |
19.2907 USDT |
19.6909 USDT |
| 2022-04-03 |
19.9051 USDT |
13,534.5768 ENS |
20.4498 USDT |
20.1999 USDT |
20.5042 USDT |
20.8136 USDT |
| 2022-04-02 |
19.2384 USDT |
4,388.8298 ENS |
19.1669 USDT |
18.7872 USDT |
18.9631 USDT |
18.8194 USDT |
| 2022-04-01 |
17.7372 USDT |
8,032.8465 ENS |
18.8060 USDT |
18.3968 USDT |
18.5433 USDT |
18.5433 USDT |
| 2022-03-31 |
19.5086 USDT |
18,073.0968 ENS |
18.3868 USDT |
18.1813 USDT |
18.3311 USDT |
18.2442 USDT |
| 2022-03-30 |
19.3889 USDT |
20,686.0711 ENS |
19.3686 USDT |
19.0835 USDT |
19.2244 USDT |
19.2244 USDT |