Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
24.7974 USDT |
11,509.5700 ENS |
24.5035 USDT |
23.8092 USDT |
24.1498 USDT |
24.0672 USDT |
| 2024-06-05 |
24.8619 USDT |
16,105.5700 ENS |
24.5102 USDT |
24.4432 USDT |
24.7502 USDT |
24.9203 USDT |
| 2024-06-04 |
25.1343 USDT |
8,874.0400 ENS |
25.4903 USDT |
24.8713 USDT |
25.1186 USDT |
24.9907 USDT |
| 2024-06-03 |
25.9642 USDT |
11,491.1600 ENS |
26.5497 USDT |
25.2853 USDT |
25.5023 USDT |
25.4657 USDT |
| 2024-06-02 |
27.9769 USDT |
16,038.7400 ENS |
26.7807 USDT |
25.9803 USDT |
26.1937 USDT |
26.0203 USDT |
| 2024-06-01 |
26.5138 USDT |
22,079.2800 ENS |
26.9503 USDT |
26.2625 USDT |
26.5997 USDT |
27.1887 USDT |
| 2024-05-31 |
25.5221 USDT |
13,588.4500 ENS |
25.1397 USDT |
24.6982 USDT |
25.2693 USDT |
25.5497 USDT |
| 2024-05-30 |
25.2742 USDT |
11,087.6900 ENS |
25.6427 USDT |
24.9483 USDT |
25.3980 USDT |
25.5903 USDT |
| 2024-05-29 |
25.5584 USDT |
9,741.9800 ENS |
25.1797 USDT |
24.5302 USDT |
24.9398 USDT |
24.6698 USDT |
| 2024-05-28 |
26.2681 USDT |
3,891.3200 ENS |
25.8303 USDT |
25.7623 USDT |
26.2703 USDT |
26.0923 USDT |
| 2024-05-27 |
26.2233 USDT |
24,590.0200 ENS |
25.7397 USDT |
24.9603 USDT |
25.1777 USDT |
25.0997 USDT |
| 2024-05-26 |
25.7154 USDT |
17,457.4900 ENS |
26.5857 USDT |
25.6343 USDT |
26.0297 USDT |
26.1397 USDT |
| 2024-05-25 |
23.9412 USDT |
16,730.7900 ENS |
23.3312 USDT |
22.8038 USDT |
23.0248 USDT |
22.8698 USDT |
| 2024-05-24 |
23.7989 USDT |
20,877.8700 ENS |
22.6398 USDT |
22.2457 USDT |
22.6558 USDT |
23.7852 USDT |
| 2024-05-23 |
23.1169 USDT |
58,035.5500 ENS |
22.8162 USDT |
21.1801 USDT |
23.2968 USDT |
23.6892 USDT |
| 2024-05-22 |
21.6198 USDT |
42,960.2900 ENS |
21.2198 USDT |
21.1722 USDT |
21.4478 USDT |
21.4188 USDT |
| 2024-05-21 |
20.2602 USDT |
83,157.0900 ENS |
21.1378 USDT |
20.4162 USDT |
21.1359 USDT |
21.8202 USDT |
| 2024-05-20 |
15.9613 USDT |
37,650.8500 ENS |
14.4552 USDT |
14.4388 USDT |
14.7329 USDT |
17.2448 USDT |
| 2024-05-19 |
14.8340 USDT |
3,591.0200 ENS |
14.5501 USDT |
14.3191 USDT |
14.4721 USDT |
14.4851 USDT |
| 2024-05-18 |
15.0280 USDT |
4,553.1500 ENS |
14.8699 USDT |
14.8532 USDT |
15.0718 USDT |
15.1624 USDT |
| 2024-05-17 |
14.7066 USDT |
9,829.7300 ENS |
14.8799 USDT |
14.6491 USDT |
14.8502 USDT |
14.8389 USDT |
| 2024-05-16 |
14.1814 USDT |
3,678.5900 ENS |
13.7901 USDT |
13.7259 USDT |
14.0342 USDT |
13.9889 USDT |
| 2024-05-15 |
13.7767 USDT |
4,063.5300 ENS |
14.1099 USDT |
14.0641 USDT |
14.2201 USDT |
14.3891 USDT |
| 2024-05-14 |
13.6948 USDT |
3,506.9700 ENS |
13.6249 USDT |
13.3532 USDT |
13.5047 USDT |
13.4921 USDT |
| 2024-05-13 |
13.6395 USDT |
2,048.7400 ENS |
13.8629 USDT |
13.7001 USDT |
13.8759 USDT |
13.8749 USDT |
| 2024-05-12 |
13.9842 USDT |
1,981.2200 ENS |
14.0101 USDT |
13.8599 USDT |
13.9169 USDT |
13.9101 USDT |
| 2024-05-11 |
13.9892 USDT |
2,357.9200 ENS |
14.0101 USDT |
13.9699 USDT |
14.0799 USDT |
14.0399 USDT |
| 2024-05-10 |
14.1171 USDT |
6,600.7000 ENS |
13.9199 USDT |
13.5254 USDT |
13.8101 USDT |
13.7879 USDT |
| 2024-05-09 |
14.2412 USDT |
6,062.5600 ENS |
13.8771 USDT |
13.8481 USDT |
14.1349 USDT |
14.3979 USDT |
| 2024-05-08 |
14.2893 USDT |
6,346.7300 ENS |
14.4899 USDT |
14.0179 USDT |
14.3849 USDT |
14.0731 USDT |
| 2024-05-07 |
14.7285 USDT |
3,581.4900 ENS |
14.7999 USDT |
14.4513 USDT |
14.6091 USDT |
14.5651 USDT |
| 2024-05-06 |
15.4677 USDT |
5,410.6500 ENS |
14.9702 USDT |
14.7961 USDT |
14.9888 USDT |
14.9851 USDT |
| 2024-05-05 |
15.5161 USDT |
6,555.3100 ENS |
15.5434 USDT |
15.4162 USDT |
15.7046 USDT |
15.6672 USDT |
| 2024-05-04 |
15.6167 USDT |
3,885.3200 ENS |
15.4526 USDT |
15.4006 USDT |
15.5668 USDT |
15.5437 USDT |
| 2024-05-03 |
15.0898 USDT |
5,918.2100 ENS |
15.2262 USDT |
15.0502 USDT |
15.2698 USDT |
15.5198 USDT |
| 2024-05-02 |
14.6315 USDT |
5,990.8800 ENS |
14.9351 USDT |
14.8451 USDT |
15.0982 USDT |
15.1502 USDT |
| 2024-05-01 |
14.3315 USDT |
12,326.3800 ENS |
14.1291 USDT |
13.8155 USDT |
14.1154 USDT |
14.4201 USDT |
| 2024-04-30 |
15.2893 USDT |
10,396.4300 ENS |
14.7982 USDT |
14.1401 USDT |
14.3999 USDT |
14.3933 USDT |
| 2024-04-29 |
16.1491 USDT |
7,287.6200 ENS |
15.7502 USDT |
15.6498 USDT |
16.1242 USDT |
16.0482 USDT |
| 2024-04-28 |
16.6957 USDT |
9,392.6700 ENS |
17.0568 USDT |
16.5747 USDT |
16.6882 USDT |
16.6573 USDT |
| 2024-04-27 |
15.0639 USDT |
18,418.2700 ENS |
15.2498 USDT |
14.6591 USDT |
15.0098 USDT |
15.4002 USDT |
| 2024-04-26 |
14.5583 USDT |
3,359.7100 ENS |
14.6129 USDT |
14.3099 USDT |
14.5270 USDT |
14.6570 USDT |
| 2024-04-25 |
14.5420 USDT |
7,039.2700 ENS |
14.4680 USDT |
14.4371 USDT |
14.6599 USDT |
14.7909 USDT |
| 2024-04-24 |
15.4983 USDT |
10,891.9000 ENS |
15.8698 USDT |
14.7341 USDT |
14.9732 USDT |
14.9732 USDT |
| 2024-04-23 |
15.8072 USDT |
11,509.9200 ENS |
15.9946 USDT |
15.3532 USDT |
15.5098 USDT |
15.4232 USDT |
| 2024-04-22 |
15.4763 USDT |
12,255.6300 ENS |
15.4348 USDT |
15.4118 USDT |
15.8018 USDT |
15.9498 USDT |
| 2024-04-21 |
15.0821 USDT |
3,292.6000 ENS |
14.8301 USDT |
14.6201 USDT |
14.8174 USDT |
14.8174 USDT |
| 2024-04-20 |
14.4434 USDT |
11,750.6200 ENS |
14.1309 USDT |
14.1301 USDT |
14.2829 USDT |
15.4168 USDT |
| 2024-04-19 |
13.4885 USDT |
5,911.7500 ENS |
13.9551 USDT |
13.7401 USDT |
14.0001 USDT |
13.9923 USDT |
| 2024-04-18 |
13.4190 USDT |
5,910.4500 ENS |
13.5809 USDT |
13.1801 USDT |
13.4299 USDT |
13.5309 USDT |