Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
6.2568 USDT |
131.5600 ENS |
6.2819 USDT |
6.2779 USDT |
6.2819 USDT |
6.2799 USDT |
| 2026-03-04 |
5.9788 USDT |
21,305.6900 ENS |
5.9741 USDT |
5.8421 USDT |
5.9101 USDT |
6.0059 USDT |
| 2026-03-03 |
5.9844 USDT |
25,661.4300 ENS |
6.1061 USDT |
5.8021 USDT |
5.8941 USDT |
6.0011 USDT |
| 2026-03-02 |
6.0421 USDT |
144.7800 ENS |
6.1329 USDT |
6.0991 USDT |
6.1329 USDT |
6.1071 USDT |
| 2026-03-01 |
6.1176 USDT |
600.0300 ENS |
6.0349 USDT |
5.9671 USDT |
6.0431 USDT |
5.9749 USDT |
| 2026-02-28 |
5.8650 USDT |
338.8600 ENS |
5.8729 USDT |
5.8491 USDT |
5.8959 USDT |
5.8941 USDT |
| 2026-02-27 |
6.2321 USDT |
24,294.2500 ENS |
6.4109 USDT |
5.9752 USDT |
6.0439 USDT |
6.0151 USDT |
| 2026-02-26 |
6.5712 USDT |
32,858.2800 ENS |
6.5899 USDT |
6.3699 USDT |
6.3911 USDT |
6.3889 USDT |
| 2026-02-25 |
6.0867 USDT |
21,297.9300 ENS |
6.0081 USDT |
5.9849 USDT |
6.0229 USDT |
6.1331 USDT |
| 2026-02-24 |
5.9951 USDT |
7,852.0200 ENS |
5.9301 USDT |
5.8509 USDT |
5.9231 USDT |
6.1449 USDT |
| 2026-02-23 |
6.1183 USDT |
11,047.6700 ENS |
6.0189 USDT |
5.9659 USDT |
6.0661 USDT |
6.0599 USDT |
| 2026-02-22 |
6.6503 USDT |
208.8100 ENS |
6.4081 USDT |
6.3829 USDT |
6.4162 USDT |
6.3909 USDT |
| 2026-02-21 |
6.8116 USDT |
155.5300 ENS |
6.7811 USDT |
6.7639 USDT |
6.7931 USDT |
6.7868 USDT |
| 2026-02-20 |
6.4957 USDT |
2,634.9300 ENS |
6.4901 USDT |
6.4901 USDT |
6.6649 USDT |
6.5609 USDT |
| 2026-02-19 |
6.6146 USDT |
8,108.1100 ENS |
6.5371 USDT |
6.2991 USDT |
6.4101 USDT |
6.4289 USDT |
| 2026-02-18 |
6.8683 USDT |
43,253.0500 ENS |
6.6971 USDT |
6.6391 USDT |
6.6981 USDT |
6.8569 USDT |
| 2026-02-17 |
6.7307 USDT |
10,635.5900 ENS |
6.7281 USDT |
6.5599 USDT |
6.6621 USDT |
6.7299 USDT |
| 2026-02-16 |
6.7457 USDT |
27,299.7400 ENS |
6.7096 USDT |
6.6419 USDT |
6.7479 USDT |
6.7589 USDT |
| 2026-02-15 |
6.7987 USDT |
1,438.2400 ENS |
6.5999 USDT |
6.5765 USDT |
6.6579 USDT |
6.6499 USDT |
| 2026-02-14 |
6.7923 USDT |
947.6300 ENS |
6.8611 USDT |
6.8499 USDT |
6.9039 USDT |
6.8958 USDT |
| 2026-02-13 |
6.0003 USDT |
1,650.0800 ENS |
6.2829 USDT |
6.2499 USDT |
6.3252 USDT |
6.3141 USDT |
| 2026-02-12 |
5.6917 USDT |
19,678.2600 ENS |
5.6261 USDT |
5.6261 USDT |
5.6759 USDT |
5.8793 USDT |
| 2026-02-11 |
5.5791 USDT |
469.1700 ENS |
5.4181 USDT |
5.4181 USDT |
5.4611 USDT |
5.4559 USDT |
| 2026-02-10 |
5.7664 USDT |
10,128.8600 ENS |
5.7279 USDT |
5.6251 USDT |
5.6678 USDT |
5.6969 USDT |
| 2026-02-09 |
5.8118 USDT |
35,769.9500 ENS |
5.9039 USDT |
5.6149 USDT |
5.6561 USDT |
5.8548 USDT |
| 2026-02-08 |
6.0278 USDT |
314.3900 ENS |
5.9689 USDT |
5.9557 USDT |
5.9771 USDT |
5.9749 USDT |
| 2026-02-07 |
6.0485 USDT |
23,909.3000 ENS |
6.1291 USDT |
5.8238 USDT |
5.9031 USDT |
5.8819 USDT |
| 2026-02-06 |
5.4861 USDT |
156,993.5400 ENS |
5.4533 USDT |
4.8209 USDT |
5.4431 USDT |
6.2719 USDT |
| 2026-02-05 |
6.3045 USDT |
5,553.2000 ENS |
5.8266 USDT |
5.7841 USDT |
5.9560 USDT |
5.8499 USDT |
| 2026-02-04 |
6.7797 USDT |
619.7800 ENS |
6.7979 USDT |
6.7861 USDT |
6.8035 USDT |
6.7999 USDT |
| 2026-02-03 |
6.8227 USDT |
40,615.6600 ENS |
6.9511 USDT |
6.4889 USDT |
6.6442 USDT |
6.5101 USDT |
| 2026-02-02 |
6.8482 USDT |
24,854.0200 ENS |
6.8099 USDT |
6.7469 USDT |
6.8519 USDT |
6.9521 USDT |
| 2026-02-01 |
6.9836 USDT |
1,277.6900 ENS |
7.1099 USDT |
6.9667 USDT |
7.1259 USDT |
6.9851 USDT |
| 2026-01-31 |
8.0453 USDT |
9,999.1000 ENS |
8.0631 USDT |
7.7721 USDT |
7.8298 USDT |
7.8241 USDT |
| 2026-01-30 |
8.2678 USDT |
24,400.8300 ENS |
8.3811 USDT |
7.9249 USDT |
8.0541 USDT |
8.0441 USDT |
| 2026-01-29 |
8.7065 USDT |
127.5700 ENS |
8.3669 USDT |
8.3599 USDT |
8.3931 USDT |
8.3861 USDT |
| 2026-01-28 |
9.0249 USDT |
2.1700 ENS |
8.9458 USDT |
8.9458 USDT |
8.9551 USDT |
8.9551 USDT |
| 2026-01-27 |
8.8395 USDT |
11,935.4600 ENS |
8.8871 USDT |
8.6699 USDT |
8.7109 USDT |
8.8731 USDT |
| 2026-01-26 |
8.7348 USDT |
7,976.6500 ENS |
8.6978 USDT |
8.6978 USDT |
8.8599 USDT |
8.8573 USDT |
| 2026-01-25 |
9.1000 USDT |
386.9600 ENS |
9.0639 USDT |
9.0389 USDT |
9.0901 USDT |
9.0401 USDT |
| 2026-01-24 |
9.1622 USDT |
288.4500 ENS |
9.2739 USDT |
9.2551 USDT |
9.2799 USDT |
9.2591 USDT |
| 2026-01-23 |
9.0354 USDT |
9,388.7700 ENS |
8.9731 USDT |
8.9701 USDT |
9.0393 USDT |
9.1287 USDT |
| 2026-01-22 |
8.9990 USDT |
442.6500 ENS |
8.9191 USDT |
8.9099 USDT |
8.9371 USDT |
8.9371 USDT |
| 2026-01-21 |
9.0617 USDT |
404.4000 ENS |
8.9639 USDT |
8.9449 USDT |
9.0001 USDT |
8.9513 USDT |
| 2026-01-20 |
9.4589 USDT |
11,397.8000 ENS |
9.5771 USDT |
9.2289 USDT |
9.2901 USDT |
9.2440 USDT |
| 2026-01-19 |
9.5477 USDT |
10,011.7700 ENS |
9.5453 USDT |
9.4525 USDT |
9.5011 USDT |
9.5481 USDT |
| 2026-01-18 |
10.3282 USDT |
12,523.9400 ENS |
10.4041 USDT |
10.2174 USDT |
10.2889 USDT |
10.4276 USDT |
| 2026-01-17 |
10.4252 USDT |
163.6100 ENS |
10.4131 USDT |
10.3799 USDT |
10.4139 USDT |
10.4069 USDT |
| 2026-01-16 |
10.2390 USDT |
15,566.2200 ENS |
10.3749 USDT |
9.9809 USDT |
10.1229 USDT |
10.3299 USDT |
| 2026-01-15 |
10.8919 USDT |
750.7400 ENS |
10.6831 USDT |
10.6485 USDT |
10.7941 USDT |
10.7881 USDT |