Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
17.7283 USDT |
653.3500 ENS |
17.5292 USDT |
17.4976 USDT |
17.5628 USDT |
17.5292 USDT |
| 2024-09-13 |
17.5741 USDT |
35,461.8900 ENS |
17.4467 USDT |
17.4128 USDT |
17.7760 USDT |
17.9878 USDT |
| 2024-09-12 |
17.4960 USDT |
7,973.7100 ENS |
17.4972 USDT |
17.3492 USDT |
17.5102 USDT |
17.4572 USDT |
| 2024-09-11 |
17.0923 USDT |
5,117.3500 ENS |
17.3898 USDT |
17.3102 USDT |
17.3898 USDT |
17.3797 USDT |
| 2024-09-10 |
17.2492 USDT |
100,230.2300 ENS |
16.6998 USDT |
16.6292 USDT |
16.8583 USDT |
17.6622 USDT |
| 2024-09-09 |
16.5641 USDT |
9,135.3200 ENS |
16.8048 USDT |
16.7792 USDT |
16.9332 USDT |
16.9332 USDT |
| 2024-09-08 |
16.2278 USDT |
11,772.7700 ENS |
16.0168 USDT |
15.9648 USDT |
16.0374 USDT |
16.3612 USDT |
| 2024-09-07 |
15.9345 USDT |
10,588.7000 ENS |
16.1062 USDT |
15.8338 USDT |
15.9296 USDT |
15.9208 USDT |
| 2024-09-06 |
16.5819 USDT |
49,948.7400 ENS |
16.7023 USDT |
16.1121 USDT |
16.3471 USDT |
16.1902 USDT |
| 2024-09-05 |
16.7738 USDT |
8,493.6700 ENS |
16.6832 USDT |
16.4488 USDT |
16.6248 USDT |
16.5298 USDT |
| 2024-09-04 |
16.6515 USDT |
3,311.8000 ENS |
17.0388 USDT |
16.8298 USDT |
17.0108 USDT |
17.1038 USDT |
| 2024-09-03 |
17.3458 USDT |
12,685.3500 ENS |
16.8448 USDT |
16.7002 USDT |
16.8449 USDT |
16.8848 USDT |
| 2024-09-02 |
17.3646 USDT |
7,146.8600 ENS |
17.6402 USDT |
17.4898 USDT |
17.5678 USDT |
17.7132 USDT |
| 2024-09-01 |
17.4801 USDT |
21,334.7100 ENS |
17.5222 USDT |
17.1242 USDT |
17.4158 USDT |
17.5956 USDT |
| 2024-08-31 |
17.9883 USDT |
3,342.9000 ENS |
17.8712 USDT |
17.5902 USDT |
17.6898 USDT |
17.6508 USDT |
| 2024-08-30 |
17.9258 USDT |
27,616.9900 ENS |
17.6902 USDT |
17.3362 USDT |
17.7502 USDT |
17.9292 USDT |
| 2024-08-29 |
18.5788 USDT |
14,359.6000 ENS |
18.9002 USDT |
18.1752 USDT |
18.5218 USDT |
18.4538 USDT |
| 2024-08-28 |
18.2738 USDT |
24,125.8100 ENS |
18.3355 USDT |
17.7982 USDT |
18.3355 USDT |
18.4243 USDT |
| 2024-08-27 |
19.6121 USDT |
23,129.3800 ENS |
19.3612 USDT |
18.2332 USDT |
19.2462 USDT |
18.4062 USDT |
| 2024-08-26 |
20.6855 USDT |
16,650.7300 ENS |
20.1802 USDT |
19.9402 USDT |
20.2102 USDT |
20.2302 USDT |
| 2024-08-25 |
21.4457 USDT |
4,781.2200 ENS |
21.2762 USDT |
21.2298 USDT |
21.4090 USDT |
21.5198 USDT |
| 2024-08-24 |
22.0011 USDT |
20,460.8600 ENS |
22.4078 USDT |
21.6698 USDT |
21.9798 USDT |
21.8942 USDT |
| 2024-08-23 |
20.7272 USDT |
53,406.3400 ENS |
20.1098 USDT |
20.0831 USDT |
20.5438 USDT |
22.1940 USDT |
| 2024-08-22 |
19.6157 USDT |
6,764.1400 ENS |
19.6727 USDT |
19.6432 USDT |
19.8028 USDT |
19.8778 USDT |
| 2024-08-21 |
18.9152 USDT |
15,065.3100 ENS |
18.6438 USDT |
18.5762 USDT |
18.8402 USDT |
19.5802 USDT |
| 2024-08-20 |
19.0654 USDT |
22,227.2800 ENS |
19.2198 USDT |
18.4202 USDT |
18.7158 USDT |
19.0402 USDT |
| 2024-08-19 |
18.5089 USDT |
13,946.0700 ENS |
18.4619 USDT |
18.3382 USDT |
18.5238 USDT |
18.7882 USDT |
| 2024-08-18 |
18.6866 USDT |
14,203.8800 ENS |
18.9162 USDT |
18.8898 USDT |
18.9848 USDT |
18.9752 USDT |
| 2024-08-17 |
18.1035 USDT |
10,868.9100 ENS |
18.0798 USDT |
18.0588 USDT |
18.2062 USDT |
18.2498 USDT |
| 2024-08-16 |
18.1279 USDT |
5,804.7800 ENS |
18.1442 USDT |
17.9292 USDT |
18.0562 USDT |
18.0150 USDT |
| 2024-08-15 |
18.7513 USDT |
38,593.2000 ENS |
18.8128 USDT |
17.9262 USDT |
18.0957 USDT |
17.9558 USDT |
| 2024-08-14 |
19.7027 USDT |
17,404.2600 ENS |
19.3588 USDT |
19.0622 USDT |
19.3902 USDT |
19.4512 USDT |
| 2024-08-13 |
19.5631 USDT |
26,273.7000 ENS |
19.4612 USDT |
19.1508 USDT |
19.4458 USDT |
19.6358 USDT |
| 2024-08-12 |
18.9100 USDT |
14,464.9000 ENS |
19.4042 USDT |
18.9398 USDT |
19.2408 USDT |
19.4252 USDT |
| 2024-08-11 |
19.4815 USDT |
23,167.9800 ENS |
19.0558 USDT |
18.0731 USDT |
18.4058 USDT |
18.1498 USDT |
| 2024-08-10 |
19.3142 USDT |
20,228.3900 ENS |
19.3098 USDT |
18.9768 USDT |
19.2022 USDT |
19.2488 USDT |
| 2024-08-09 |
19.6463 USDT |
1,590.6900 ENS |
19.3112 USDT |
19.2298 USDT |
19.3918 USDT |
19.3853 USDT |
| 2024-08-08 |
17.9670 USDT |
77,859.7600 ENS |
18.0202 USDT |
17.8338 USDT |
18.1368 USDT |
18.8222 USDT |
| 2024-08-07 |
17.4961 USDT |
25,307.5100 ENS |
17.1092 USDT |
16.4058 USDT |
16.7772 USDT |
16.7498 USDT |
| 2024-08-06 |
17.3969 USDT |
23,010.8200 ENS |
17.7312 USDT |
17.4578 USDT |
17.6958 USDT |
17.4698 USDT |
| 2024-08-05 |
16.1204 USDT |
93,765.1300 ENS |
15.8772 USDT |
15.8757 USDT |
16.4368 USDT |
16.4288 USDT |
| 2024-08-04 |
19.6541 USDT |
89,677.7300 ENS |
20.3498 USDT |
18.1002 USDT |
18.8448 USDT |
19.1848 USDT |
| 2024-08-03 |
22.1804 USDT |
19,855.5100 ENS |
22.1562 USDT |
21.3853 USDT |
22.0752 USDT |
21.4018 USDT |
| 2024-08-02 |
23.4973 USDT |
55,528.0000 ENS |
23.7958 USDT |
22.2242 USDT |
22.6392 USDT |
22.5644 USDT |
| 2024-08-01 |
24.6728 USDT |
9,311.6100 ENS |
23.6038 USDT |
23.0702 USDT |
23.6988 USDT |
23.1618 USDT |
| 2024-07-31 |
26.4526 USDT |
16,968.9600 ENS |
26.5263 USDT |
26.0683 USDT |
26.3997 USDT |
26.1797 USDT |
| 2024-07-30 |
27.4470 USDT |
31,006.8900 ENS |
27.6897 USDT |
26.1403 USDT |
26.5397 USDT |
26.2197 USDT |
| 2024-07-29 |
27.3576 USDT |
2,786.6300 ENS |
27.2917 USDT |
26.9897 USDT |
27.3223 USDT |
27.3197 USDT |
| 2024-07-28 |
26.6783 USDT |
31,904.8300 ENS |
26.7747 USDT |
26.6891 USDT |
26.9277 USDT |
27.2803 USDT |
| 2024-07-27 |
26.6330 USDT |
30,055.6700 ENS |
26.2694 USDT |
25.9503 USDT |
26.4303 USDT |
26.7383 USDT |