Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
13.2079 USDT |
10,622.9300 ENS |
12.7469 USDT |
12.6001 USDT |
13.0662 USDT |
13.4661 USDT |
| 2024-04-16 |
13.3572 USDT |
6,433.5400 ENS |
13.3781 USDT |
13.2331 USDT |
13.4171 USDT |
13.5529 USDT |
| 2024-04-15 |
13.9161 USDT |
14,866.9700 ENS |
13.7569 USDT |
12.9023 USDT |
13.6282 USDT |
13.4871 USDT |
| 2024-04-14 |
12.4443 USDT |
25,931.2900 ENS |
12.8699 USDT |
12.7006 USDT |
13.2185 USDT |
13.3101 USDT |
| 2024-04-13 |
13.4463 USDT |
59,162.8000 ENS |
14.5783 USDT |
10.5616 USDT |
11.6004 USDT |
11.4601 USDT |
| 2024-04-12 |
16.2732 USDT |
68,212.2800 ENS |
18.3378 USDT |
13.0098 USDT |
15.3098 USDT |
15.0950 USDT |
| 2024-04-11 |
20.1825 USDT |
3,521.4400 ENS |
19.9678 USDT |
19.6282 USDT |
19.8998 USDT |
19.9398 USDT |
| 2024-04-10 |
20.2785 USDT |
7,763.1300 ENS |
20.4398 USDT |
20.0922 USDT |
20.3008 USDT |
20.4422 USDT |
| 2024-04-09 |
21.3891 USDT |
3,486.8600 ENS |
20.3131 USDT |
20.1342 USDT |
20.4543 USDT |
20.5602 USDT |
| 2024-04-08 |
21.2748 USDT |
22,878.1400 ENS |
21.2198 USDT |
21.1902 USDT |
21.4378 USDT |
21.8768 USDT |
| 2024-04-07 |
19.9171 USDT |
4,564.9000 ENS |
19.9768 USDT |
19.6882 USDT |
19.8608 USDT |
19.9112 USDT |
| 2024-04-06 |
19.4807 USDT |
1,483.0300 ENS |
19.5342 USDT |
19.4588 USDT |
19.5377 USDT |
19.6002 USDT |
| 2024-04-05 |
19.2593 USDT |
4,688.8500 ENS |
19.3532 USDT |
19.2698 USDT |
19.4488 USDT |
19.4530 USDT |
| 2024-04-04 |
19.7132 USDT |
5,736.6500 ENS |
19.9296 USDT |
19.5248 USDT |
19.7178 USDT |
19.7102 USDT |
| 2024-04-03 |
19.4492 USDT |
3,213.8300 ENS |
19.4039 USDT |
18.9852 USDT |
19.3602 USDT |
19.4898 USDT |
| 2024-04-02 |
19.5780 USDT |
5,403.4200 ENS |
19.2798 USDT |
18.8482 USDT |
19.1988 USDT |
19.2022 USDT |
| 2024-04-01 |
21.2032 USDT |
9,263.9900 ENS |
20.6478 USDT |
20.2062 USDT |
20.4676 USDT |
20.7338 USDT |
| 2024-03-31 |
22.0980 USDT |
6,655.3700 ENS |
22.0478 USDT |
21.9902 USDT |
22.1318 USDT |
22.4522 USDT |
| 2024-03-30 |
22.0385 USDT |
4,185.6900 ENS |
21.9448 USDT |
21.5882 USDT |
21.8374 USDT |
21.5898 USDT |
| 2024-03-29 |
22.1197 USDT |
4,607.8000 ENS |
22.1968 USDT |
21.7498 USDT |
22.0502 USDT |
22.0498 USDT |
| 2024-03-28 |
22.1725 USDT |
6,232.5800 ENS |
22.2412 USDT |
22.1358 USDT |
22.2522 USDT |
22.2002 USDT |
| 2024-03-27 |
22.3813 USDT |
16,610.5500 ENS |
22.4303 USDT |
21.5379 USDT |
21.8078 USDT |
21.6814 USDT |
| 2024-03-26 |
22.8621 USDT |
11,094.1900 ENS |
22.6658 USDT |
22.1039 USDT |
22.5038 USDT |
22.6098 USDT |
| 2024-03-25 |
22.9626 USDT |
11,602.2800 ENS |
23.1358 USDT |
22.6672 USDT |
23.0298 USDT |
22.9278 USDT |
| 2024-03-24 |
22.0634 USDT |
11,075.6100 ENS |
21.9098 USDT |
21.5812 USDT |
21.9322 USDT |
22.1676 USDT |
| 2024-03-23 |
21.0637 USDT |
6,123.9800 ENS |
21.3562 USDT |
21.3202 USDT |
21.6898 USDT |
21.6802 USDT |
| 2024-03-22 |
21.2921 USDT |
15,750.3700 ENS |
20.2592 USDT |
20.2292 USDT |
20.7748 USDT |
20.6462 USDT |
| 2024-03-21 |
20.9182 USDT |
12,902.9800 ENS |
20.9298 USDT |
20.3002 USDT |
20.9208 USDT |
20.9462 USDT |
| 2024-03-20 |
19.6121 USDT |
23,969.9100 ENS |
19.8102 USDT |
18.8902 USDT |
20.0358 USDT |
21.1220 USDT |
| 2024-03-19 |
19.9544 USDT |
17,142.6900 ENS |
20.0702 USDT |
19.5202 USDT |
19.9648 USDT |
20.4263 USDT |
| 2024-03-18 |
21.8050 USDT |
13,020.2500 ENS |
21.3368 USDT |
20.7302 USDT |
21.1741 USDT |
21.4498 USDT |
| 2024-03-17 |
21.6424 USDT |
5,221.5500 ENS |
22.3302 USDT |
22.2798 USDT |
22.5448 USDT |
22.5048 USDT |