Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
8.0870 USDT |
120,076.6311 ENS |
7.8728 USDT |
7.8439 USDT |
8.4448 USDT |
8.8787 USDT |
| 2022-06-17 |
8.2064 USDT |
21,336.0028 ENS |
8.1999 USDT |
8.1290 USDT |
8.2391 USDT |
8.2922 USDT |
| 2022-06-16 |
8.5669 USDT |
37,830.1976 ENS |
8.0660 USDT |
7.8706 USDT |
7.9615 USDT |
7.8943 USDT |
| 2022-06-15 |
8.2545 USDT |
121,952.9246 ENS |
8.6867 USDT |
8.6519 USDT |
8.9789 USDT |
9.1946 USDT |
| 2022-06-14 |
8.1503 USDT |
40,118.6355 ENS |
8.0866 USDT |
7.7185 USDT |
7.9176 USDT |
7.8896 USDT |
| 2022-06-13 |
7.9914 USDT |
20,263.6426 ENS |
8.0515 USDT |
7.9931 USDT |
8.1059 USDT |
8.1941 USDT |
| 2022-06-12 |
8.9303 USDT |
34,314.0214 ENS |
9.2246 USDT |
8.9043 USDT |
9.0103 USDT |
9.0020 USDT |
| 2022-06-11 |
9.8137 USDT |
24,327.6386 ENS |
9.5848 USDT |
9.3769 USDT |
9.5620 USDT |
9.5564 USDT |
| 2022-06-10 |
11.0446 USDT |
24,547.5758 ENS |
10.4589 USDT |
10.3882 USDT |
10.6023 USDT |
10.5887 USDT |
| 2022-06-09 |
11.6513 USDT |
15,886.6468 ENS |
11.4853 USDT |
11.2970 USDT |
11.5688 USDT |
11.5158 USDT |
| 2022-06-08 |
11.7905 USDT |
10,945.1346 ENS |
11.5058 USDT |
11.4012 USDT |
11.5502 USDT |
11.4718 USDT |
| 2022-06-07 |
11.5299 USDT |
40,734.4569 ENS |
11.4154 USDT |
11.3897 USDT |
11.7059 USDT |
12.3273 USDT |
| 2022-06-06 |
12.2672 USDT |
25,076.0613 ENS |
11.8214 USDT |
11.6226 USDT |
11.8992 USDT |
11.9760 USDT |
| 2022-06-05 |
10.9414 USDT |
12,418.1984 ENS |
11.1307 USDT |
11.0256 USDT |
11.2100 USDT |
11.1216 USDT |
| 2022-06-04 |
10.8048 USDT |
5,022.2662 ENS |
10.9255 USDT |
10.8898 USDT |
10.9795 USDT |
10.9756 USDT |
| 2022-06-03 |
10.8659 USDT |
12,378.5647 ENS |
10.7451 USDT |
10.5815 USDT |
10.7112 USDT |
10.7712 USDT |
| 2022-06-02 |
10.7946 USDT |
19,637.5276 ENS |
11.1695 USDT |
10.9425 USDT |
11.1705 USDT |
11.2364 USDT |
| 2022-06-01 |
11.4295 USDT |
56,497.2187 ENS |
10.9817 USDT |
10.3608 USDT |
10.6196 USDT |
10.5553 USDT |
| 2022-05-31 |
12.2612 USDT |
13,552.4846 ENS |
11.9367 USDT |
11.8642 USDT |
11.9953 USDT |
12.0420 USDT |
| 2022-05-30 |
11.5217 USDT |
17,547.5394 ENS |
12.1143 USDT |
12.0416 USDT |
12.7164 USDT |
12.5767 USDT |
| 2022-05-29 |
10.0839 USDT |
11,493.1451 ENS |
10.0989 USDT |
9.9399 USDT |
10.0340 USDT |
10.0250 USDT |
| 2022-05-28 |
10.0173 USDT |
13,571.7544 ENS |
10.2191 USDT |
10.0390 USDT |
10.1961 USDT |
10.2058 USDT |
| 2022-05-27 |
10.0692 USDT |
24,089.8505 ENS |
9.8349 USDT |
9.5902 USDT |
9.8668 USDT |
9.7090 USDT |
| 2022-05-26 |
11.0754 USDT |
61,242.2954 ENS |
10.5848 USDT |
10.5107 USDT |
10.7926 USDT |
10.7252 USDT |
| 2022-05-25 |
12.4514 USDT |
59,827.8777 ENS |
12.2551 USDT |
12.1199 USDT |
12.4054 USDT |
12.4849 USDT |
| 2022-05-24 |
12.2106 USDT |
43,332.4355 ENS |
11.8797 USDT |
11.8191 USDT |
12.0630 USDT |
12.3162 USDT |
| 2022-05-23 |
13.1643 USDT |
84,240.7285 ENS |
13.4533 USDT |
12.6148 USDT |
13.0915 USDT |
12.8243 USDT |
| 2022-05-22 |
12.5041 USDT |
38,017.7471 ENS |
12.3462 USDT |
12.2341 USDT |
12.4962 USDT |
12.6573 USDT |
| 2022-05-21 |
13.0047 USDT |
55,299.4220 ENS |
12.5937 USDT |
12.5698 USDT |
12.7737 USDT |
12.6176 USDT |
| 2022-05-20 |
12.8999 USDT |
52,033.8201 ENS |
12.7157 USDT |
12.3132 USDT |
12.6329 USDT |
13.0105 USDT |
| 2022-05-19 |
11.1151 USDT |
65,514.6727 ENS |
12.1516 USDT |
11.9413 USDT |
12.1723 USDT |
12.4532 USDT |
| 2022-05-18 |
12.0648 USDT |
193,294.6563 ENS |
11.6008 USDT |
10.8386 USDT |
11.0410 USDT |
11.0345 USDT |
| 2022-05-17 |
11.2342 USDT |
204,846.5204 ENS |
10.8906 USDT |
10.8426 USDT |
11.3691 USDT |
12.6736 USDT |
| 2022-05-16 |
9.6525 USDT |
131,142.3228 ENS |
9.6548 USDT |
9.5155 USDT |
10.2990 USDT |
10.6096 USDT |
| 2022-05-15 |
9.3328 USDT |
63,116.7573 ENS |
9.4418 USDT |
9.2827 USDT |
9.6492 USDT |
10.1351 USDT |
| 2022-05-14 |
9.2985 USDT |
38,295.2834 ENS |
9.2646 USDT |
8.9909 USDT |
9.1689 USDT |
9.3916 USDT |
| 2022-05-13 |
9.9876 USDT |
38,140.6825 ENS |
9.6294 USDT |
9.3450 USDT |
9.6786 USDT |
9.7084 USDT |
| 2022-05-12 |
8.5889 USDT |
37,556.0493 ENS |
8.7344 USDT |
8.0783 USDT |
8.4905 USDT |
8.2059 USDT |
| 2022-05-11 |
11.7239 USDT |
62,300.7563 ENS |
10.2749 USDT |
9.4399 USDT |
10.0560 USDT |
9.4467 USDT |
| 2022-05-10 |
14.6692 USDT |
32,263.6071 ENS |
14.5027 USDT |
14.1421 USDT |
14.4505 USDT |
14.4465 USDT |
| 2022-05-09 |
15.1040 USDT |
57,416.7190 ENS |
13.6678 USDT |
13.3306 USDT |
13.9224 USDT |
14.2093 USDT |
| 2022-05-08 |
18.1392 USDT |
14,013.8749 ENS |
17.3324 USDT |
17.1514 USDT |
17.4184 USDT |
17.4513 USDT |
| 2022-05-07 |
18.7524 USDT |
24,198.3234 ENS |
17.7623 USDT |
17.5291 USDT |
18.1891 USDT |
18.2100 USDT |
| 2022-05-06 |
18.1919 USDT |
37,168.3271 ENS |
17.7531 USDT |
17.3315 USDT |
17.6839 USDT |
17.6763 USDT |
| 2022-05-05 |
21.6907 USDT |
42,384.4240 ENS |
19.1474 USDT |
18.4308 USDT |
19.0132 USDT |
18.9455 USDT |
| 2022-05-04 |
21.4706 USDT |
82,517.4733 ENS |
21.7269 USDT |
21.4523 USDT |
22.0543 USDT |
21.9400 USDT |
| 2022-05-03 |
24.6221 USDT |
10,112.5963 ENS |
22.1502 USDT |
21.8466 USDT |
22.2811 USDT |
21.8990 USDT |
| 2022-05-02 |
24.3902 USDT |
45,892.0566 ENS |
26.3308 USDT |
25.5872 USDT |
26.3943 USDT |
25.9280 USDT |
| 2022-05-01 |
20.4611 USDT |
111,881.4763 ENS |
21.7691 USDT |
20.8876 USDT |
21.9333 USDT |
21.3309 USDT |
| 2022-04-30 |
20.1557 USDT |
131,598.4820 ENS |
21.2652 USDT |
20.4298 USDT |
21.1802 USDT |
21.2434 USDT |