Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
19.5594 USDT |
73,077.6888 ENS |
19.5102 USDT |
18.6407 USDT |
19.0033 USDT |
18.8595 USDT |
| 2022-03-28 |
19.2352 USDT |
25,366.0995 ENS |
19.5740 USDT |
19.3530 USDT |
19.5898 USDT |
19.4797 USDT |
| 2022-03-27 |
17.4058 USDT |
31,169.6398 ENS |
17.4078 USDT |
17.2876 USDT |
17.5788 USDT |
18.0610 USDT |
| 2022-03-26 |
17.4010 USDT |
11,224.8092 ENS |
17.2986 USDT |
17.1014 USDT |
17.2900 USDT |
17.2786 USDT |
| 2022-03-25 |
18.0618 USDT |
10,635.5946 ENS |
17.6255 USDT |
17.3601 USDT |
17.4723 USDT |
17.4613 USDT |
| 2022-03-24 |
17.9399 USDT |
8,295.2079 ENS |
18.1878 USDT |
18.1159 USDT |
18.2404 USDT |
18.1839 USDT |
| 2022-03-23 |
18.1184 USDT |
53,918.9263 ENS |
18.0463 USDT |
17.7065 USDT |
17.8425 USDT |
17.7929 USDT |
| 2022-03-22 |
17.2824 USDT |
105,734.3393 ENS |
18.1056 USDT |
17.2614 USDT |
17.5668 USDT |
17.5188 USDT |
| 2022-03-21 |
16.2111 USDT |
12,786.0792 ENS |
15.7258 USDT |
15.6512 USDT |
15.7379 USDT |
15.7285 USDT |
| 2022-03-20 |
15.9864 USDT |
12,381.0640 ENS |
16.2529 USDT |
15.8130 USDT |
16.2863 USDT |
15.8413 USDT |
| 2022-03-19 |
16.3007 USDT |
17,128.2046 ENS |
16.7937 USDT |
16.2542 USDT |
16.6923 USDT |
16.3218 USDT |
| 2022-03-18 |
15.0093 USDT |
68,063.0833 ENS |
15.2896 USDT |
14.7537 USDT |
15.1075 USDT |
14.8327 USDT |
| 2022-03-17 |
15.5278 USDT |
40,118.7987 ENS |
15.0908 USDT |
14.7427 USDT |
14.9177 USDT |
14.8434 USDT |
| 2022-03-16 |
13.6873 USDT |
66,015.7871 ENS |
13.5368 USDT |
13.5088 USDT |
14.2871 USDT |
14.3082 USDT |
| 2022-03-15 |
13.2055 USDT |
12,989.7660 ENS |
13.3514 USDT |
13.2839 USDT |
13.4526 USDT |
13.4084 USDT |
| 2022-03-14 |
13.1407 USDT |
10,269.1711 ENS |
13.1666 USDT |
13.0825 USDT |
13.1949 USDT |
13.2266 USDT |
| 2022-03-13 |
13.6123 USDT |
1,990.3400 ENS |
13.4747 USDT |
13.3153 USDT |
13.4717 USDT |
13.3368 USDT |
| 2022-03-12 |
13.8995 USDT |
4,138.8644 ENS |
13.8719 USDT |
13.6382 USDT |
13.7449 USDT |
13.7432 USDT |
| 2022-03-11 |
13.9159 USDT |
3,238.1880 ENS |
13.6355 USDT |
13.5497 USDT |
13.7576 USDT |
13.9598 USDT |
| 2022-03-10 |
14.8187 USDT |
3,583.0984 ENS |
14.0778 USDT |
13.8325 USDT |
14.0422 USDT |
13.8861 USDT |
| 2022-03-09 |
14.5845 USDT |
8,961.0775 ENS |
14.3846 USDT |
14.3208 USDT |
14.4624 USDT |
14.7544 USDT |
| 2022-03-08 |
14.0516 USDT |
10,822.6513 ENS |
13.9320 USDT |
13.6689 USDT |
13.7311 USDT |
13.7208 USDT |
| 2022-03-07 |
13.8427 USDT |
29,318.2693 ENS |
13.6581 USDT |
13.2102 USDT |
13.5618 USDT |
13.6175 USDT |
| 2022-03-06 |
15.1693 USDT |
1,305.1997 ENS |
14.3108 USDT |
14.3018 USDT |
14.4172 USDT |
14.3972 USDT |
| 2022-03-05 |
14.9900 USDT |
13,692.5044 ENS |
14.9775 USDT |
14.7987 USDT |
14.9625 USDT |
14.9625 USDT |
| 2022-03-04 |
15.7707 USDT |
79,809.8968 ENS |
15.5077 USDT |
14.8531 USDT |
15.2976 USDT |
15.2313 USDT |
| 2022-03-03 |
14.7623 USDT |
12,386.1948 ENS |
14.0830 USDT |
13.9714 USDT |
14.1371 USDT |
14.2358 USDT |
| 2022-03-02 |
15.2489 USDT |
8,250.4571 ENS |
14.8694 USDT |
14.8326 USDT |
15.0846 USDT |
15.1461 USDT |
| 2022-03-01 |
15.1079 USDT |
9,720.9444 ENS |
15.1812 USDT |
14.9176 USDT |
15.1879 USDT |
14.9725 USDT |
| 2022-02-28 |
13.8210 USDT |
13,301.5030 ENS |
14.2029 USDT |
14.1724 USDT |
14.4130 USDT |
14.7701 USDT |
| 2022-02-27 |
13.6896 USDT |
12,925.3946 ENS |
13.1151 USDT |
12.9254 USDT |
13.3033 USDT |
13.3033 USDT |
| 2022-02-26 |
14.5532 USDT |
12,563.2761 ENS |
14.3556 USDT |
14.1119 USDT |
14.1971 USDT |
14.1155 USDT |