Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
21.1924 USDT |
11,847.3567 ENS |
21.5792 USDT |
21.3520 USDT |
21.6392 USDT |
21.8530 USDT |
| 2022-02-06 |
19.9999 USDT |
18,230.6595 ENS |
19.6874 USDT |
19.6683 USDT |
20.4530 USDT |
20.3014 USDT |
| 2022-02-05 |
20.8965 USDT |
5,921.0639 ENS |
20.3634 USDT |
20.1728 USDT |
20.3764 USDT |
20.3135 USDT |
| 2022-02-04 |
19.1708 USDT |
17,635.6516 ENS |
19.9869 USDT |
19.7901 USDT |
20.0614 USDT |
20.4638 USDT |
| 2022-02-03 |
17.8219 USDT |
9,834.5834 ENS |
17.9441 USDT |
17.4613 USDT |
17.8683 USDT |
18.1144 USDT |
| 2022-02-02 |
18.8785 USDT |
13,552.9410 ENS |
18.6842 USDT |
17.7204 USDT |
18.0549 USDT |
18.0536 USDT |
| 2022-02-01 |
20.1286 USDT |
10,614.6997 ENS |
19.3503 USDT |
19.3128 USDT |
19.3897 USDT |
19.3768 USDT |
| 2022-01-31 |
19.1840 USDT |
11,127.4559 ENS |
20.8617 USDT |
20.1569 USDT |
20.5048 USDT |
20.2133 USDT |
| 2022-01-30 |
19.7018 USDT |
15,187.0447 ENS |
19.2366 USDT |
18.6607 USDT |
19.0395 USDT |
19.0092 USDT |
| 2022-01-29 |
19.0556 USDT |
16,122.5309 ENS |
19.7030 USDT |
19.6991 USDT |
20.2310 USDT |
20.4323 USDT |
| 2022-01-28 |
17.2217 USDT |
13,086.4035 ENS |
17.4317 USDT |
17.4317 USDT |
17.7023 USDT |
17.6688 USDT |
| 2022-01-27 |
16.6503 USDT |
7,239.6197 ENS |
15.9790 USDT |
15.8121 USDT |
16.1847 USDT |
16.4864 USDT |
| 2022-01-26 |
18.0102 USDT |
23,417.4774 ENS |
17.6816 USDT |
16.4808 USDT |
16.8429 USDT |
16.8288 USDT |
| 2022-01-25 |
16.3200 USDT |
11,814.5843 ENS |
16.6720 USDT |
16.0320 USDT |
16.2328 USDT |
16.1418 USDT |
| 2022-01-24 |
15.6023 USDT |
11,720.3707 ENS |
16.0912 USDT |
15.7848 USDT |
16.2297 USDT |
16.3545 USDT |
| 2022-01-23 |
16.6389 USDT |
13,870.2730 ENS |
16.4168 USDT |
16.1747 USDT |
16.5456 USDT |
16.9115 USDT |
| 2022-01-22 |
16.5859 USDT |
17,918.2586 ENS |
15.6248 USDT |
15.5058 USDT |
15.9175 USDT |
16.0499 USDT |
| 2022-01-21 |
20.4407 USDT |
19,442.3381 ENS |
19.8622 USDT |
19.1109 USDT |
19.7353 USDT |
19.1474 USDT |
| 2022-01-20 |
23.1268 USDT |
20,885.2454 ENS |
23.7652 USDT |
22.0412 USDT |
23.4917 USDT |
22.0639 USDT |
| 2022-01-19 |
22.5383 USDT |
10,544.2757 ENS |
22.9120 USDT |
22.2589 USDT |
22.4484 USDT |
22.4396 USDT |
| 2022-01-18 |
23.3927 USDT |
10,337.3953 ENS |
22.9207 USDT |
22.8345 USDT |
23.4017 USDT |
23.3886 USDT |
| 2022-01-17 |
25.6482 USDT |
28,211.5730 ENS |
24.9323 USDT |
23.8965 USDT |
24.3617 USDT |
24.4222 USDT |
| 2022-01-16 |
26.8796 USDT |
2,556.8957 ENS |
27.8061 USDT |
27.5538 USDT |
28.0397 USDT |
27.7305 USDT |
| 2022-01-15 |
26.8824 USDT |
10,725.5181 ENS |
26.6082 USDT |
26.5750 USDT |
26.8169 USDT |
26.8097 USDT |
| 2022-01-14 |
25.8378 USDT |
7,280.5772 ENS |
26.2485 USDT |
26.1069 USDT |
26.4565 USDT |
26.2169 USDT |
| 2022-01-13 |
27.0946 USDT |
6,340.9243 ENS |
26.0820 USDT |
25.6531 USDT |
26.0130 USDT |
25.8671 USDT |
| 2022-01-12 |
27.4191 USDT |
10,984.7058 ENS |
28.3041 USDT |
28.1589 USDT |
28.4854 USDT |
28.2576 USDT |
| 2022-01-11 |
26.1436 USDT |
3,244.7251 ENS |
26.8066 USDT |
26.5964 USDT |
26.8553 USDT |
26.8580 USDT |
| 2022-01-10 |
26.2494 USDT |
5,039.3043 ENS |
25.5367 USDT |
25.1974 USDT |
25.5127 USDT |
25.2674 USDT |
| 2022-01-09 |
28.2060 USDT |
10,608.3880 ENS |
28.2897 USDT |
28.2075 USDT |
28.4141 USDT |
28.3842 USDT |
| 2022-01-08 |
28.6285 USDT |
22,183.6152 ENS |
27.0313 USDT |
27.0120 USDT |
27.8284 USDT |
27.9336 USDT |
| 2022-01-07 |
30.0615 USDT |
9,016.2943 ENS |
30.5545 USDT |
29.4910 USDT |
30.0015 USDT |
29.9022 USDT |
| 2022-01-06 |
33.0402 USDT |
9,541.3199 ENS |
33.6448 USDT |
33.1248 USDT |
33.4524 USDT |
33.4867 USDT |
| 2022-01-05 |
37.0363 USDT |
39,770.5442 ENS |
35.5273 USDT |
31.4343 USDT |
34.5613 USDT |
34.1217 USDT |
| 2022-01-04 |
39.8035 USDT |
10,297.2879 ENS |
39.0904 USDT |
38.8806 USDT |
39.4497 USDT |
39.3358 USDT |
| 2022-01-03 |
39.7372 USDT |
8,358.0020 ENS |
39.0755 USDT |
38.4656 USDT |
39.0595 USDT |
39.1023 USDT |
| 2022-01-02 |
40.4923 USDT |
1,368.0973 ENS |
40.8948 USDT |
40.8696 USDT |
41.2763 USDT |
41.1205 USDT |
| 2022-01-01 |
39.5822 USDT |
4,993.0303 ENS |
40.2387 USDT |
39.7575 USDT |
40.0000 USDT |
39.8066 USDT |
| 2021-12-31 |
40.1205 USDT |
4,847.4685 ENS |
38.3244 USDT |
38.3020 USDT |
39.3688 USDT |
39.2296 USDT |
| 2021-12-30 |
39.4313 USDT |
5,148.1557 ENS |
39.5464 USDT |
38.6148 USDT |
39.4918 USDT |
38.7594 USDT |
| 2021-12-29 |
39.2332 USDT |
6,198.1158 ENS |
39.2392 USDT |
38.3708 USDT |
38.6878 USDT |
38.6906 USDT |
| 2021-12-28 |
41.8547 USDT |
4,895.2032 ENS |
39.9229 USDT |
39.4689 USDT |
40.2475 USDT |
40.1199 USDT |
| 2021-12-27 |
46.2511 USDT |
6,466.9869 ENS |
46.3595 USDT |
45.0301 USDT |
45.3911 USDT |
45.1735 USDT |
| 2021-12-26 |
45.4542 USDT |
3,620.5915 ENS |
46.0839 USDT |
45.1992 USDT |
46.0034 USDT |
46.1828 USDT |
| 2021-12-25 |
46.0822 USDT |
939.5654 ENS |
47.1736 USDT |
46.6167 USDT |
46.7318 USDT |
46.7318 USDT |
| 2021-12-24 |
47.6148 USDT |
5,359.4804 ENS |
46.8074 USDT |
45.5272 USDT |
46.0030 USDT |
45.6672 USDT |
| 2021-12-23 |
45.8750 USDT |
4,095.2534 ENS |
49.0255 USDT |
47.6362 USDT |
48.2345 USDT |
48.0752 USDT |
| 2021-12-22 |
43.3875 USDT |
6,963.4275 ENS |
43.9063 USDT |
43.7879 USDT |
44.3379 USDT |
45.2826 USDT |
| 2021-12-21 |
41.1013 USDT |
4,403.2754 ENS |
41.2107 USDT |
41.0395 USDT |
41.3274 USDT |
41.3206 USDT |
| 2021-12-20 |
39.4595 USDT |
5,929.3670 ENS |
40.9451 USDT |
40.1360 USDT |
40.6503 USDT |
40.3978 USDT |