Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
33.0402 USDT |
9,541.3199 ENS |
33.6448 USDT |
33.1248 USDT |
33.4524 USDT |
33.4867 USDT |
| 2022-01-05 |
37.0363 USDT |
39,770.5442 ENS |
35.5273 USDT |
31.4343 USDT |
34.5613 USDT |
34.1217 USDT |
| 2022-01-04 |
39.8035 USDT |
10,297.2879 ENS |
39.0904 USDT |
38.8806 USDT |
39.4497 USDT |
39.3358 USDT |
| 2022-01-03 |
39.7372 USDT |
8,358.0020 ENS |
39.0755 USDT |
38.4656 USDT |
39.0595 USDT |
39.1023 USDT |
| 2022-01-02 |
40.4923 USDT |
1,368.0973 ENS |
40.8948 USDT |
40.8696 USDT |
41.2763 USDT |
41.1205 USDT |
| 2022-01-01 |
39.5822 USDT |
4,993.0303 ENS |
40.2387 USDT |
39.7575 USDT |
40.0000 USDT |
39.8066 USDT |
| 2021-12-31 |
40.1205 USDT |
4,847.4685 ENS |
38.3244 USDT |
38.3020 USDT |
39.3688 USDT |
39.2296 USDT |
| 2021-12-30 |
39.4313 USDT |
5,148.1557 ENS |
39.5464 USDT |
38.6148 USDT |
39.4918 USDT |
38.7594 USDT |
| 2021-12-29 |
39.2332 USDT |
6,198.1158 ENS |
39.2392 USDT |
38.3708 USDT |
38.6878 USDT |
38.6906 USDT |
| 2021-12-28 |
41.8547 USDT |
4,895.2032 ENS |
39.9229 USDT |
39.4689 USDT |
40.2475 USDT |
40.1199 USDT |
| 2021-12-27 |
46.2511 USDT |
6,466.9869 ENS |
46.3595 USDT |
45.0301 USDT |
45.3911 USDT |
45.1735 USDT |
| 2021-12-26 |
45.4542 USDT |
3,620.5915 ENS |
46.0839 USDT |
45.1992 USDT |
46.0034 USDT |
46.1828 USDT |
| 2021-12-25 |
46.0822 USDT |
939.5654 ENS |
47.1736 USDT |
46.6167 USDT |
46.7318 USDT |
46.7318 USDT |
| 2021-12-24 |
47.6148 USDT |
5,359.4804 ENS |
46.8074 USDT |
45.5272 USDT |
46.0030 USDT |
45.6672 USDT |
| 2021-12-23 |
45.8750 USDT |
4,095.2534 ENS |
49.0255 USDT |
47.6362 USDT |
48.2345 USDT |
48.0752 USDT |
| 2021-12-22 |
43.3875 USDT |
6,963.4275 ENS |
43.9063 USDT |
43.7879 USDT |
44.3379 USDT |
45.2826 USDT |
| 2021-12-21 |
41.1013 USDT |
4,403.2754 ENS |
41.2107 USDT |
41.0395 USDT |
41.3274 USDT |
41.3206 USDT |
| 2021-12-20 |
39.4595 USDT |
5,929.3670 ENS |
40.9451 USDT |
40.1360 USDT |
40.6503 USDT |
40.3978 USDT |
| 2021-12-19 |
41.9801 USDT |
2,651.3990 ENS |
40.9175 USDT |
40.8296 USDT |
41.4362 USDT |
41.6118 USDT |
| 2021-12-18 |
42.4471 USDT |
863.5930 ENS |
42.5112 USDT |
42.3788 USDT |
42.6805 USDT |
42.6233 USDT |
| 2021-12-17 |
43.1541 USDT |
8,495.8316 ENS |
42.3542 USDT |
41.0795 USDT |
42.4212 USDT |
42.3847 USDT |
| 2021-12-16 |
45.2204 USDT |
10,609.3339 ENS |
44.8600 USDT |
43.8996 USDT |
45.3727 USDT |
43.9388 USDT |
| 2021-12-15 |
40.4676 USDT |
24,205.0141 ENS |
39.1496 USDT |
38.4883 USDT |
42.0110 USDT |
42.8786 USDT |
| 2021-12-14 |
39.8990 USDT |
4,798.3467 ENS |
39.1024 USDT |
39.0705 USDT |
39.7554 USDT |
39.7554 USDT |
| 2021-12-13 |
45.0826 USDT |
7,119.6709 ENS |
40.3486 USDT |
39.5102 USDT |
40.5371 USDT |
40.1904 USDT |
| 2021-12-12 |
45.9783 USDT |
4,546.1767 ENS |
46.6362 USDT |
46.0587 USDT |
46.7334 USDT |
46.9234 USDT |
| 2021-12-11 |
45.3616 USDT |
3,322.7250 ENS |
46.8631 USDT |
46.5127 USDT |
47.3008 USDT |
47.4495 USDT |
| 2021-12-10 |
44.9582 USDT |
3,026.5518 ENS |
43.8165 USDT |
43.5508 USDT |
43.9920 USDT |
43.9517 USDT |
| 2021-12-09 |
47.6720 USDT |
5,644.8960 ENS |
45.0625 USDT |
44.7076 USDT |
45.5817 USDT |
45.5730 USDT |
| 2021-12-08 |
49.9370 USDT |
3,822.8311 ENS |
49.6839 USDT |
49.2719 USDT |
50.0874 USDT |
49.4945 USDT |
| 2021-12-07 |
50.9273 USDT |
4,837.7866 ENS |
50.3146 USDT |
49.6265 USDT |
50.2051 USDT |
51.1497 USDT |
| 2021-12-06 |
46.4020 USDT |
8,021.6102 ENS |
46.4014 USDT |
46.3668 USDT |
49.1546 USDT |
50.0463 USDT |
| 2021-12-05 |
50.1395 USDT |
5,116.2375 ENS |
48.2137 USDT |
46.7693 USDT |
48.3448 USDT |
48.9845 USDT |
| 2021-12-04 |
47.1474 USDT |
5,451.3403 ENS |
50.1351 USDT |
49.0960 USDT |
50.3705 USDT |
50.0803 USDT |
| 2021-12-03 |
56.9117 USDT |
1,511.0067 ENS |
53.0089 USDT |
52.9985 USDT |
54.6527 USDT |
54.6527 USDT |
| 2021-12-02 |
61.3714 USDT |
4,350.6641 ENS |
60.2236 USDT |
59.9590 USDT |
61.0238 USDT |
61.3493 USDT |
| 2021-12-01 |
68.2627 USDT |
7,441.4053 ENS |
65.2373 USDT |
63.2058 USDT |
65.0969 USDT |
64.2352 USDT |
| 2021-11-30 |
71.1947 USDT |
859.4942 ENS |
70.5512 USDT |
70.1159 USDT |
70.5205 USDT |
70.4691 USDT |
| 2021-11-29 |
75.5357 USDT |
4,497.4178 ENS |
72.3463 USDT |
72.3011 USDT |
74.1967 USDT |
73.9775 USDT |
| 2021-11-28 |
71.2494 USDT |
3,854.9533 ENS |
72.5062 USDT |
72.3864 USDT |
75.2738 USDT |
74.9819 USDT |
| 2021-11-27 |
74.7938 USDT |
3,197.5398 ENS |
72.9075 USDT |
71.6388 USDT |
75.0375 USDT |
74.9922 USDT |
| 2021-11-26 |
64.6817 USDT |
3,041.5626 ENS |
60.0657 USDT |
58.2709 USDT |
60.6203 USDT |
58.3208 USDT |
| 2021-11-25 |
62.1653 USDT |
7,820.7916 ENS |
63.8233 USDT |
63.6892 USDT |
66.6020 USDT |
70.1922 USDT |
| 2021-11-24 |
48.1326 USDT |
2,781.0127 ENS |
46.7691 USDT |
46.4068 USDT |
47.5399 USDT |
48.4190 USDT |
| 2021-11-23 |
46.2390 USDT |
6,823.7324 ENS |
50.3452 USDT |
49.5552 USDT |
50.7416 USDT |
49.7551 USDT |
| 2021-11-22 |
42.7797 USDT |
3,247.1696 ENS |
41.2557 USDT |
40.5970 USDT |
41.4544 USDT |
40.7096 USDT |
| 2021-11-21 |
43.7097 USDT |
4,377.4733 ENS |
42.8214 USDT |
41.3997 USDT |
42.8214 USDT |
42.9994 USDT |
| 2021-11-20 |
46.7836 USDT |
474.2283 ENS |
47.0165 USDT |
46.9281 USDT |
47.2022 USDT |
47.1855 USDT |
| 2021-11-19 |
45.2416 USDT |
298.3817 ENS |
47.6445 USDT |
47.1964 USDT |
48.2220 USDT |
47.9344 USDT |
| 2021-11-18 |
45.4080 USDT |
4,233.9870 ENS |
43.3080 USDT |
40.6277 USDT |
40.7404 USDT |
40.6447 USDT |