Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
22.6361 USDT |
19,684.7000 ENS |
22.1202 USDT |
21.1222 USDT |
21.8286 USDT |
21.6268 USDT |
| 2024-03-15 |
22.8263 USDT |
11,662.0200 ENS |
22.3602 USDT |
22.0322 USDT |
22.4278 USDT |
22.4002 USDT |
| 2024-03-14 |
24.7029 USDT |
32,199.0100 ENS |
24.1212 USDT |
23.4792 USDT |
24.2778 USDT |
24.3752 USDT |
| 2024-03-13 |
26.2820 USDT |
14,780.1600 ENS |
25.3397 USDT |
25.1633 USDT |
25.4423 USDT |
25.3797 USDT |
| 2024-03-12 |
25.0706 USDT |
31,815.6700 ENS |
25.0103 USDT |
23.4362 USDT |
24.7318 USDT |
24.9703 USDT |
| 2024-03-11 |
25.3703 USDT |
7,638.4700 ENS |
25.3197 USDT |
25.1973 USDT |
25.5397 USDT |
25.7396 USDT |
| 2024-03-10 |
25.7944 USDT |
12,605.3200 ENS |
25.7633 USDT |
25.2733 USDT |
26.1323 USDT |
26.1323 USDT |
| 2024-03-09 |
25.1999 USDT |
9,019.6700 ENS |
25.1683 USDT |
24.8012 USDT |
25.0587 USDT |
24.9223 USDT |
| 2024-03-08 |
25.4988 USDT |
27,935.0400 ENS |
25.2783 USDT |
23.6202 USDT |
24.7898 USDT |
24.9328 USDT |
| 2024-03-07 |
25.1989 USDT |
15,863.4000 ENS |
25.2457 USDT |
24.7442 USDT |
25.1703 USDT |
25.4467 USDT |
| 2024-03-06 |
26.2084 USDT |
12,658.5500 ENS |
25.5513 USDT |
25.0543 USDT |
25.5835 USDT |
25.3803 USDT |
| 2024-03-05 |
26.1224 USDT |
97,184.1000 ENS |
25.8997 USDT |
20.3396 USDT |
24.7018 USDT |
24.5560 USDT |
| 2024-03-04 |
21.7165 USDT |
12,430.8800 ENS |
20.8217 USDT |
20.7143 USDT |
21.3592 USDT |
21.6732 USDT |
| 2024-03-03 |
22.3859 USDT |
7,143.9000 ENS |
22.3258 USDT |
22.1472 USDT |
22.2742 USDT |
22.2498 USDT |
| 2024-03-02 |
22.0928 USDT |
6,987.3500 ENS |
22.2962 USDT |
22.1642 USDT |
22.3817 USDT |
22.4498 USDT |
| 2024-03-01 |
21.2255 USDT |
11,196.6300 ENS |
21.3298 USDT |
20.7802 USDT |
21.0598 USDT |
21.2828 USDT |
| 2024-02-29 |
22.0086 USDT |
15,274.2300 ENS |
21.6682 USDT |
20.4902 USDT |
21.0488 USDT |
21.0002 USDT |