Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-25 |
13.8821 USDT |
10,977.9227 ENS |
13.9116 USDT |
13.8431 USDT |
14.0772 USDT |
14.2249 USDT |
| 2022-02-24 |
12.9106 USDT |
35,746.4257 ENS |
13.2067 USDT |
13.1684 USDT |
13.8301 USDT |
13.6790 USDT |
| 2022-02-23 |
14.8813 USDT |
16,556.1251 ENS |
14.8063 USDT |
14.3472 USDT |
14.6494 USDT |
14.5873 USDT |
| 2022-02-22 |
13.9956 USDT |
15,355.8517 ENS |
14.4552 USDT |
14.3774 USDT |
14.5419 USDT |
14.5873 USDT |
| 2022-02-21 |
15.2383 USDT |
13,026.1957 ENS |
14.3472 USDT |
13.8384 USDT |
14.4272 USDT |
14.0826 USDT |
| 2022-02-20 |
15.3967 USDT |
7,513.8661 ENS |
15.2415 USDT |
14.9340 USDT |
15.1685 USDT |
14.9924 USDT |
| 2022-02-19 |
16.0383 USDT |
14,735.2511 ENS |
16.0882 USDT |
15.8324 USDT |
16.0400 USDT |
15.9941 USDT |
| 2022-02-18 |
15.8486 USDT |
10,680.7729 ENS |
15.8348 USDT |
15.5532 USDT |
15.8163 USDT |
15.7493 USDT |
| 2022-02-17 |
16.8013 USDT |
23,116.7845 ENS |
16.0931 USDT |
15.5922 USDT |
15.9784 USDT |
15.9063 USDT |
| 2022-02-16 |
17.8409 USDT |
2,546.6691 ENS |
17.7611 USDT |
17.6619 USDT |
17.8929 USDT |
17.7811 USDT |
| 2022-02-15 |
17.9792 USDT |
3,073.2599 ENS |
18.2689 USDT |
18.1052 USDT |
18.1645 USDT |
18.1556 USDT |
| 2022-02-14 |
16.5854 USDT |
5,662.2709 ENS |
16.5573 USDT |
16.4700 USDT |
16.7687 USDT |
17.0730 USDT |
| 2022-02-13 |
17.2444 USDT |
8,485.8829 ENS |
16.6717 USDT |
16.6350 USDT |
16.9267 USDT |
16.9173 USDT |
| 2022-02-12 |
17.0262 USDT |
14,597.2784 ENS |
17.4719 USDT |
16.7401 USDT |
17.2173 USDT |
17.0815 USDT |
| 2022-02-11 |
18.4335 USDT |
21,414.8386 ENS |
17.2914 USDT |
16.7194 USDT |
17.2135 USDT |
17.2135 USDT |
| 2022-02-10 |
20.2282 USDT |
22,193.3900 ENS |
19.7445 USDT |
19.0440 USDT |
19.2896 USDT |
19.2063 USDT |
| 2022-02-09 |
20.3564 USDT |
16,501.9171 ENS |
20.7884 USDT |
20.7345 USDT |
21.0987 USDT |
21.1306 USDT |
| 2022-02-08 |
21.1237 USDT |
22,618.2868 ENS |
19.4433 USDT |
19.3653 USDT |
20.0100 USDT |
19.9902 USDT |