Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
41.9801 USDT |
2,651.3990 ENS |
40.9175 USDT |
40.8296 USDT |
41.4362 USDT |
41.6118 USDT |
| 2021-12-18 |
42.4471 USDT |
863.5930 ENS |
42.5112 USDT |
42.3788 USDT |
42.6805 USDT |
42.6233 USDT |
| 2021-12-17 |
43.1541 USDT |
8,495.8316 ENS |
42.3542 USDT |
41.0795 USDT |
42.4212 USDT |
42.3847 USDT |
| 2021-12-16 |
45.2204 USDT |
10,609.3339 ENS |
44.8600 USDT |
43.8996 USDT |
45.3727 USDT |
43.9388 USDT |
| 2021-12-15 |
40.4676 USDT |
24,205.0141 ENS |
39.1496 USDT |
38.4883 USDT |
42.0110 USDT |
42.8786 USDT |
| 2021-12-14 |
39.8990 USDT |
4,798.3467 ENS |
39.1024 USDT |
39.0705 USDT |
39.7554 USDT |
39.7554 USDT |
| 2021-12-13 |
45.0826 USDT |
7,119.6709 ENS |
40.3486 USDT |
39.5102 USDT |
40.5371 USDT |
40.1904 USDT |
| 2021-12-12 |
45.9783 USDT |
4,546.1767 ENS |
46.6362 USDT |
46.0587 USDT |
46.7334 USDT |
46.9234 USDT |
| 2021-12-11 |
45.3616 USDT |
3,322.7250 ENS |
46.8631 USDT |
46.5127 USDT |
47.3008 USDT |
47.4495 USDT |
| 2021-12-10 |
44.9582 USDT |
3,026.5518 ENS |
43.8165 USDT |
43.5508 USDT |
43.9920 USDT |
43.9517 USDT |
| 2021-12-09 |
47.6720 USDT |
5,644.8960 ENS |
45.0625 USDT |
44.7076 USDT |
45.5817 USDT |
45.5730 USDT |
| 2021-12-08 |
49.9370 USDT |
3,822.8311 ENS |
49.6839 USDT |
49.2719 USDT |
50.0874 USDT |
49.4945 USDT |
| 2021-12-07 |
50.9273 USDT |
4,837.7866 ENS |
50.3146 USDT |
49.6265 USDT |
50.2051 USDT |
51.1497 USDT |
| 2021-12-06 |
46.4020 USDT |
8,021.6102 ENS |
46.4014 USDT |
46.3668 USDT |
49.1546 USDT |
50.0463 USDT |
| 2021-12-05 |
50.1395 USDT |
5,116.2375 ENS |
48.2137 USDT |
46.7693 USDT |
48.3448 USDT |
48.9845 USDT |
| 2021-12-04 |
47.1474 USDT |
5,451.3403 ENS |
50.1351 USDT |
49.0960 USDT |
50.3705 USDT |
50.0803 USDT |
| 2021-12-03 |
56.9117 USDT |
1,511.0067 ENS |
53.0089 USDT |
52.9985 USDT |
54.6527 USDT |
54.6527 USDT |
| 2021-12-02 |
61.3714 USDT |
4,350.6641 ENS |
60.2236 USDT |
59.9590 USDT |
61.0238 USDT |
61.3493 USDT |
| 2021-12-01 |
68.2627 USDT |
7,441.4053 ENS |
65.2373 USDT |
63.2058 USDT |
65.0969 USDT |
64.2352 USDT |
| 2021-11-30 |
71.1947 USDT |
859.4942 ENS |
70.5512 USDT |
70.1159 USDT |
70.5205 USDT |
70.4691 USDT |
| 2021-11-29 |
75.5357 USDT |
4,497.4178 ENS |
72.3463 USDT |
72.3011 USDT |
74.1967 USDT |
73.9775 USDT |
| 2021-11-28 |
71.2494 USDT |
3,854.9533 ENS |
72.5062 USDT |
72.3864 USDT |
75.2738 USDT |
74.9819 USDT |
| 2021-11-27 |
74.7938 USDT |
3,197.5398 ENS |
72.9075 USDT |
71.6388 USDT |
75.0375 USDT |
74.9922 USDT |
| 2021-11-26 |
64.6817 USDT |
3,041.5626 ENS |
60.0657 USDT |
58.2709 USDT |
60.6203 USDT |
58.3208 USDT |
| 2021-11-25 |
62.1653 USDT |
7,820.7916 ENS |
63.8233 USDT |
63.6892 USDT |
66.6020 USDT |
70.1922 USDT |
| 2021-11-24 |
48.1326 USDT |
2,781.0127 ENS |
46.7691 USDT |
46.4068 USDT |
47.5399 USDT |
48.4190 USDT |
| 2021-11-23 |
46.2390 USDT |
6,823.7324 ENS |
50.3452 USDT |
49.5552 USDT |
50.7416 USDT |
49.7551 USDT |
| 2021-11-22 |
42.7797 USDT |
3,247.1696 ENS |
41.2557 USDT |
40.5970 USDT |
41.4544 USDT |
40.7096 USDT |
| 2021-11-21 |
43.7097 USDT |
4,377.4733 ENS |
42.8214 USDT |
41.3997 USDT |
42.8214 USDT |
42.9994 USDT |
| 2021-11-20 |
46.7836 USDT |
474.2283 ENS |
47.0165 USDT |
46.9281 USDT |
47.2022 USDT |
47.1855 USDT |
| 2021-11-19 |
45.2416 USDT |
298.3817 ENS |
47.6445 USDT |
47.1964 USDT |
48.2220 USDT |
47.9344 USDT |
| 2021-11-18 |
45.4080 USDT |
4,233.9870 ENS |
43.3080 USDT |
40.6277 USDT |
40.7404 USDT |
40.6447 USDT |
| 2021-11-17 |
48.1176 USDT |
7,410.8245 ENS |
47.6996 USDT |
46.1569 USDT |
48.5061 USDT |
47.9801 USDT |
| 2021-11-16 |
52.2730 USDT |
3,806.8408 ENS |
48.8689 USDT |
48.8689 USDT |
49.5303 USDT |
49.1445 USDT |
| 2021-11-15 |
55.0768 USDT |
20,695.0037 ENS |
50.4780 USDT |
50.1099 USDT |
56.9406 USDT |
56.7803 USDT |
| 2021-11-14 |
58.2785 USDT |
988.7985 ENS |
54.0470 USDT |
53.6080 USDT |
54.4972 USDT |
54.5427 USDT |
| 2021-11-13 |
55.2604 USDT |
4,126.9006 ENS |
56.8383 USDT |
54.9825 USDT |
56.0367 USDT |
55.2823 USDT |
| 2021-11-12 |
57.1664 USDT |
2,038.2993 ENS |
55.2042 USDT |
54.3602 USDT |
55.1476 USDT |
54.8661 USDT |