Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
19.9776 USDT |
25,760.3500 ENS |
19.8898 USDT |
19.8452 USDT |
20.3322 USDT |
20.0462 USDT |
| 2024-11-10 |
19.3056 USDT |
201,678.2200 ENS |
19.1852 USDT |
18.6652 USDT |
18.8792 USDT |
20.4952 USDT |
| 2024-11-09 |
18.8312 USDT |
9,942.2900 ENS |
18.6596 USDT |
18.6402 USDT |
19.2688 USDT |
19.2658 USDT |
| 2024-11-08 |
18.4629 USDT |
34,287.9900 ENS |
18.0598 USDT |
17.7260 USDT |
18.0688 USDT |
18.1798 USDT |
| 2024-11-07 |
18.7998 USDT |
47,421.0000 ENS |
18.6822 USDT |
17.9122 USDT |
18.3302 USDT |
18.6097 USDT |
| 2024-11-06 |
16.6653 USDT |
34,161.7900 ENS |
17.0462 USDT |
16.7638 USDT |
17.0702 USDT |
17.3712 USDT |
| 2024-11-05 |
15.2988 USDT |
11,761.7600 ENS |
15.7102 USDT |
15.2732 USDT |
15.5262 USDT |
15.3998 USDT |
| 2024-11-04 |
15.4861 USDT |
42,784.2100 ENS |
15.2842 USDT |
14.5599 USDT |
14.8752 USDT |
14.8152 USDT |
| 2024-11-03 |
16.0116 USDT |
31,528.0800 ENS |
15.9502 USDT |
15.4142 USDT |
15.6908 USDT |
15.9288 USDT |
| 2024-11-02 |
16.5094 USDT |
415.4300 ENS |
16.5178 USDT |
16.4668 USDT |
16.5302 USDT |
16.4702 USDT |
| 2024-11-01 |
16.7225 USDT |
106.7700 ENS |
16.5998 USDT |
16.5818 USDT |
16.6347 USDT |
16.6182 USDT |
| 2024-10-31 |
17.4123 USDT |
353.8900 ENS |
16.7032 USDT |
16.6898 USDT |
16.8202 USDT |
16.8088 USDT |
| 2024-10-30 |
18.1929 USDT |
812.7900 ENS |
18.0998 USDT |
18.0392 USDT |
18.1458 USDT |
18.1349 USDT |
| 2024-10-29 |
17.0807 USDT |
15,710.9600 ENS |
17.4208 USDT |
17.1552 USDT |
17.3398 USDT |
17.2098 USDT |
| 2024-10-28 |
16.2412 USDT |
16,150.4900 ENS |
15.9892 USDT |
15.9482 USDT |
16.1398 USDT |
16.5550 USDT |
| 2024-10-27 |
16.1059 USDT |
3,313.1400 ENS |
16.2718 USDT |
16.1538 USDT |
16.2218 USDT |
16.2178 USDT |
| 2024-10-26 |
15.9297 USDT |
5,860.6400 ENS |
15.9019 USDT |
15.8862 USDT |
16.0102 USDT |
16.0228 USDT |
| 2024-10-25 |
17.1475 USDT |
20,620.9700 ENS |
17.2392 USDT |
16.5892 USDT |
16.9638 USDT |
16.9448 USDT |
| 2024-10-24 |
17.4193 USDT |
7,051.6500 ENS |
17.3937 USDT |
17.3142 USDT |
17.4402 USDT |
17.5147 USDT |
| 2024-10-23 |
17.3204 USDT |
8,483.6900 ENS |
16.9857 USDT |
16.7652 USDT |
17.0435 USDT |
17.2398 USDT |
| 2024-10-22 |
17.9289 USDT |
585.8700 ENS |
17.7302 USDT |
17.7262 USDT |
17.8628 USDT |
17.8548 USDT |
| 2024-10-21 |
18.6230 USDT |
28,001.1000 ENS |
18.2388 USDT |
17.9166 USDT |
18.1102 USDT |
18.1532 USDT |
| 2024-10-20 |
18.5339 USDT |
132.7000 ENS |
18.6468 USDT |
18.6392 USDT |
18.6598 USDT |
18.6398 USDT |
| 2024-10-19 |
17.7152 USDT |
2,841.4000 ENS |
17.6598 USDT |
17.5102 USDT |
17.5878 USDT |
17.5878 USDT |
| 2024-10-18 |
17.4972 USDT |
17,828.2400 ENS |
17.6998 USDT |
17.5842 USDT |
17.6698 USDT |
17.6492 USDT |
| 2024-10-17 |
17.3700 USDT |
8,141.4000 ENS |
17.3182 USDT |
16.7872 USDT |
16.9338 USDT |
17.0382 USDT |
| 2024-10-16 |
17.6350 USDT |
11,396.0200 ENS |
17.5947 USDT |
17.2422 USDT |
17.4798 USDT |
17.5092 USDT |
| 2024-10-15 |
17.9314 USDT |
27,240.8300 ENS |
17.5388 USDT |
17.2098 USDT |
17.6798 USDT |
17.7132 USDT |
| 2024-10-14 |
17.5895 USDT |
61,873.8600 ENS |
17.4452 USDT |
17.3158 USDT |
17.4802 USDT |
18.1702 USDT |
| 2024-10-13 |
17.0451 USDT |
14,280.8900 ENS |
17.0212 USDT |
16.5098 USDT |
16.7418 USDT |
16.5598 USDT |
| 2024-10-12 |
17.2410 USDT |
8,273.6400 ENS |
17.3282 USDT |
17.1012 USDT |
17.1888 USDT |
17.1448 USDT |
| 2024-10-11 |
16.7252 USDT |
13,373.4600 ENS |
17.0102 USDT |
16.9412 USDT |
17.0748 USDT |
17.0678 USDT |
| 2024-10-10 |
16.0882 USDT |
28,225.2800 ENS |
16.0718 USDT |
15.7302 USDT |
16.0908 USDT |
16.0742 USDT |
| 2024-10-09 |
16.7355 USDT |
141.7200 ENS |
15.9002 USDT |
15.8730 USDT |
15.9102 USDT |
15.9091 USDT |
| 2024-10-08 |
16.8903 USDT |
13,929.0900 ENS |
16.7084 USDT |
16.4198 USDT |
16.7402 USDT |
16.6202 USDT |
| 2024-10-07 |
17.3665 USDT |
21,257.2600 ENS |
17.4602 USDT |
16.8802 USDT |
17.0948 USDT |
17.0528 USDT |
| 2024-10-06 |
16.9293 USDT |
15,327.4000 ENS |
16.9298 USDT |
16.8868 USDT |
17.0132 USDT |
17.0188 USDT |
| 2024-10-05 |
16.9184 USDT |
7,287.4000 ENS |
16.9258 USDT |
16.5378 USDT |
16.5842 USDT |
16.5842 USDT |
| 2024-10-04 |
16.7260 USDT |
179.5300 ENS |
17.0962 USDT |
17.0732 USDT |
17.1098 USDT |
17.1098 USDT |
| 2024-10-03 |
16.3237 USDT |
369.6900 ENS |
16.1772 USDT |
16.1542 USDT |
16.2232 USDT |
16.2048 USDT |
| 2024-10-02 |
16.9899 USDT |
263.7200 ENS |
16.4922 USDT |
16.4178 USDT |
16.5278 USDT |
16.4427 USDT |
| 2024-10-01 |
17.6471 USDT |
80,254.7000 ENS |
17.9498 USDT |
16.2992 USDT |
16.9698 USDT |
16.9642 USDT |
| 2024-09-30 |
19.1019 USDT |
693.3300 ENS |
18.8198 USDT |
18.6186 USDT |
18.8459 USDT |
18.6188 USDT |
| 2024-09-29 |
19.7738 USDT |
9,290.8600 ENS |
19.8382 USDT |
19.7493 USDT |
19.8862 USDT |
19.8202 USDT |
| 2024-09-28 |
20.3457 USDT |
4,068.9700 ENS |
20.0692 USDT |
19.8192 USDT |
20.1198 USDT |
20.1298 USDT |
| 2024-09-27 |
20.3196 USDT |
91,242.6600 ENS |
20.2365 USDT |
20.1202 USDT |
20.9862 USDT |
20.8558 USDT |
| 2024-09-26 |
19.2554 USDT |
24,903.8800 ENS |
19.4993 USDT |
19.0998 USDT |
19.2698 USDT |
19.1848 USDT |
| 2024-09-25 |
19.2814 USDT |
17,104.6600 ENS |
19.4998 USDT |
18.8852 USDT |
19.1877 USDT |
19.1592 USDT |
| 2024-09-24 |
18.7043 USDT |
14,925.1300 ENS |
18.5898 USDT |
18.5722 USDT |
18.8782 USDT |
19.0762 USDT |
| 2024-09-23 |
18.6534 USDT |
36,114.2200 ENS |
18.5102 USDT |
18.4998 USDT |
18.8442 USDT |
18.7542 USDT |