Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
16.0711 USDT |
1,307.5000 ENS |
16.2498 USDT |
16.2392 USDT |
16.3502 USDT |
16.3078 USDT |
| 2025-04-01 |
16.2199 USDT |
137.8800 ENS |
16.3902 USDT |
16.3378 USDT |
16.4402 USDT |
16.4068 USDT |
| 2025-03-31 |
15.6137 USDT |
31,474.9500 ENS |
15.7235 USDT |
15.1258 USDT |
15.4908 USDT |
15.9532 USDT |
| 2025-03-30 |
15.8477 USDT |
21,296.2400 ENS |
15.7452 USDT |
15.5508 USDT |
15.7818 USDT |
15.8898 USDT |
| 2025-03-29 |
16.1731 USDT |
1,679.0700 ENS |
15.5858 USDT |
15.5502 USDT |
15.7968 USDT |
15.7398 USDT |
| 2025-03-28 |
17.1334 USDT |
17,480.1800 ENS |
16.8002 USDT |
16.4662 USDT |
16.5972 USDT |
16.5242 USDT |
| 2025-03-27 |
17.8975 USDT |
602.9100 ENS |
18.0578 USDT |
17.8948 USDT |
18.0643 USDT |
17.9058 USDT |
| 2025-03-26 |
17.9212 USDT |
116.3600 ENS |
17.4542 USDT |
17.4482 USDT |
17.5578 USDT |
17.4932 USDT |
| 2025-03-25 |
17.8022 USDT |
8,620.3100 ENS |
18.0088 USDT |
17.7189 USDT |
17.8638 USDT |
17.8902 USDT |
| 2025-03-24 |
17.5054 USDT |
850.5600 ENS |
17.7298 USDT |
17.6832 USDT |
17.7948 USDT |
17.7802 USDT |
| 2025-03-23 |
16.8294 USDT |
21,877.8900 ENS |
16.8898 USDT |
16.5742 USDT |
16.7802 USDT |
16.8472 USDT |
| 2025-03-22 |
16.7340 USDT |
12,890.8700 ENS |
16.7858 USDT |
16.6652 USDT |
16.7572 USDT |
16.7978 USDT |
| 2025-03-21 |
16.6948 USDT |
10,435.3300 ENS |
16.5372 USDT |
16.2618 USDT |
16.5072 USDT |
16.5008 USDT |
| 2025-03-20 |
17.5340 USDT |
16,405.5900 ENS |
17.5928 USDT |
16.8542 USDT |
17.0629 USDT |
17.0588 USDT |
| 2025-03-19 |
17.4442 USDT |
628.4200 ENS |
17.7792 USDT |
17.7652 USDT |
17.8742 USDT |
17.8502 USDT |
| 2025-03-18 |
16.2049 USDT |
655.9800 ENS |
15.8528 USDT |
15.7502 USDT |
15.8560 USDT |
15.8108 USDT |
| 2025-03-17 |
16.4366 USDT |
549.2800 ENS |
16.6418 USDT |
16.5942 USDT |
16.6602 USDT |
16.6358 USDT |
| 2025-03-16 |
16.7119 USDT |
18,969.3800 ENS |
16.7042 USDT |
16.1502 USDT |
16.3802 USDT |
16.3428 USDT |
| 2025-03-15 |
17.0992 USDT |
22.6700 ENS |
17.2302 USDT |
17.2302 USDT |
17.2702 USDT |
17.2602 USDT |
| 2025-03-14 |
16.5562 USDT |
20,489.8300 ENS |
16.5408 USDT |
16.5248 USDT |
16.7102 USDT |
16.9928 USDT |
| 2025-03-13 |
16.4213 USDT |
26,864.8300 ENS |
16.3128 USDT |
15.7968 USDT |
16.1556 USDT |
16.0118 USDT |
| 2025-03-12 |
16.5259 USDT |
962.7200 ENS |
16.5878 USDT |
16.4738 USDT |
16.5902 USDT |
16.5568 USDT |
| 2025-03-11 |
16.3243 USDT |
1,195.1500 ENS |
16.8312 USDT |
16.8118 USDT |
16.9402 USDT |
16.8302 USDT |
| 2025-03-10 |
17.6986 USDT |
576.0000 ENS |
16.6117 USDT |
16.5242 USDT |
16.7240 USDT |
16.5502 USDT |
| 2025-03-09 |
19.1843 USDT |
38,689.5700 ENS |
19.4202 USDT |
17.5698 USDT |
18.1482 USDT |
18.0905 USDT |
| 2025-03-08 |
20.1832 USDT |
239.8300 ENS |
20.6428 USDT |
20.5618 USDT |
20.6802 USDT |
20.5798 USDT |
| 2025-03-07 |
20.6728 USDT |
7,465.3000 ENS |
20.7402 USDT |
20.2578 USDT |
20.4218 USDT |
20.3458 USDT |
| 2025-03-06 |
21.3666 USDT |
196.9200 ENS |
20.6998 USDT |
20.6948 USDT |
20.9872 USDT |
20.9536 USDT |
| 2025-03-05 |
20.6463 USDT |
33,857.4700 ENS |
20.4002 USDT |
20.2638 USDT |
20.5728 USDT |
20.7228 USDT |
| 2025-03-04 |
20.0392 USDT |
27,796.2800 ENS |
19.8102 USDT |
19.4048 USDT |
19.8448 USDT |
19.5607 USDT |
| 2025-03-03 |
21.8614 USDT |
21,413.4400 ENS |
21.0928 USDT |
20.0472 USDT |
20.6458 USDT |
20.5062 USDT |
| 2025-03-02 |
22.7332 USDT |
14,546.7100 ENS |
23.7298 USDT |
23.4130 USDT |
23.9558 USDT |
24.0702 USDT |
| 2025-03-01 |
21.4603 USDT |
3,672.0100 ENS |
20.9802 USDT |
20.9268 USDT |
21.1508 USDT |
21.3698 USDT |
| 2025-02-28 |
20.5855 USDT |
5,324.7500 ENS |
21.2702 USDT |
21.2198 USDT |
21.5548 USDT |
21.5467 USDT |
| 2025-02-27 |
22.0713 USDT |
5,448.9900 ENS |
22.4657 USDT |
22.1762 USDT |
22.3372 USDT |
22.2582 USDT |
| 2025-02-26 |
22.2857 USDT |
38,170.1800 ENS |
22.5302 USDT |
21.1722 USDT |
21.6188 USDT |
22.1902 USDT |
| 2025-02-25 |
22.7929 USDT |
14,534.8400 ENS |
22.3748 USDT |
22.1848 USDT |
22.8502 USDT |
23.2402 USDT |
| 2025-02-24 |
26.0310 USDT |
27,040.4400 ENS |
26.1597 USDT |
23.9652 USDT |
25.4809 USDT |
24.6902 USDT |
| 2025-02-23 |
27.6343 USDT |
6,166.3100 ENS |
27.6965 USDT |
27.3057 USDT |
27.5797 USDT |
27.6557 USDT |
| 2025-02-22 |
26.8854 USDT |
1,108.5400 ENS |
27.3883 USDT |
27.2197 USDT |
27.2997 USDT |
27.2897 USDT |
| 2025-02-21 |
27.7059 USDT |
35,779.1600 ENS |
28.7197 USDT |
26.4893 USDT |
26.8913 USDT |
26.4997 USDT |
| 2025-02-20 |
27.0121 USDT |
7,823.5400 ENS |
26.8733 USDT |
26.6391 USDT |
26.9593 USDT |
27.2403 USDT |
| 2025-02-19 |
26.5602 USDT |
6,274.8800 ENS |
26.5053 USDT |
26.3243 USDT |
26.6303 USDT |
26.7583 USDT |
| 2025-02-18 |
26.0746 USDT |
8,062.8100 ENS |
25.4856 USDT |
25.2953 USDT |
25.5903 USDT |
26.2553 USDT |
| 2025-02-17 |
27.2496 USDT |
13,038.8100 ENS |
27.5415 USDT |
26.5768 USDT |
27.0787 USDT |
27.2603 USDT |
| 2025-02-16 |
26.3826 USDT |
177.4900 ENS |
26.3667 USDT |
26.1883 USDT |
26.3873 USDT |
26.2167 USDT |
| 2025-02-15 |
26.9221 USDT |
54.9100 ENS |
26.6587 USDT |
26.6383 USDT |
26.6797 USDT |
26.6463 USDT |
| 2025-02-14 |
27.1024 USDT |
11,363.3000 ENS |
27.0857 USDT |
26.9903 USDT |
27.3913 USDT |
27.7357 USDT |
| 2025-02-13 |
27.2216 USDT |
11,257.3900 ENS |
26.6007 USDT |
26.3983 USDT |
26.8807 USDT |
26.8687 USDT |
| 2025-02-12 |
25.8225 USDT |
17,806.5400 ENS |
26.2279 USDT |
26.1803 USDT |
26.5807 USDT |
27.4003 USDT |