Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
22.6361 USDT |
19,684.7000 ENS |
22.1202 USDT |
21.1222 USDT |
21.8286 USDT |
21.6268 USDT |
| 2024-03-15 |
22.8263 USDT |
11,662.0200 ENS |
22.3602 USDT |
22.0322 USDT |
22.4278 USDT |
22.4002 USDT |
| 2024-03-14 |
24.7029 USDT |
32,199.0100 ENS |
24.1212 USDT |
23.4792 USDT |
24.2778 USDT |
24.3752 USDT |
| 2024-03-13 |
26.2820 USDT |
14,780.1600 ENS |
25.3397 USDT |
25.1633 USDT |
25.4423 USDT |
25.3797 USDT |
| 2024-03-12 |
25.0706 USDT |
31,815.6700 ENS |
25.0103 USDT |
23.4362 USDT |
24.7318 USDT |
24.9703 USDT |
| 2024-03-11 |
25.3703 USDT |
7,638.4700 ENS |
25.3197 USDT |
25.1973 USDT |
25.5397 USDT |
25.7396 USDT |
| 2024-03-10 |
25.7944 USDT |
12,605.3200 ENS |
25.7633 USDT |
25.2733 USDT |
26.1323 USDT |
26.1323 USDT |
| 2024-03-09 |
25.1999 USDT |
9,019.6700 ENS |
25.1683 USDT |
24.8012 USDT |
25.0587 USDT |
24.9223 USDT |
| 2024-03-08 |
25.4988 USDT |
27,935.0400 ENS |
25.2783 USDT |
23.6202 USDT |
24.7898 USDT |
24.9328 USDT |
| 2024-03-07 |
25.1989 USDT |
15,863.4000 ENS |
25.2457 USDT |
24.7442 USDT |
25.1703 USDT |
25.4467 USDT |
| 2024-03-06 |
26.2084 USDT |
12,658.5500 ENS |
25.5513 USDT |
25.0543 USDT |
25.5835 USDT |
25.3803 USDT |
| 2024-03-05 |
26.1224 USDT |
97,184.1000 ENS |
25.8997 USDT |
20.3396 USDT |
24.7018 USDT |
24.5560 USDT |
| 2024-03-04 |
21.7165 USDT |
12,430.8800 ENS |
20.8217 USDT |
20.7143 USDT |
21.3592 USDT |
21.6732 USDT |
| 2024-03-03 |
22.3859 USDT |
7,143.9000 ENS |
22.3258 USDT |
22.1472 USDT |
22.2742 USDT |
22.2498 USDT |
| 2024-03-02 |
22.0928 USDT |
6,987.3500 ENS |
22.2962 USDT |
22.1642 USDT |
22.3817 USDT |
22.4498 USDT |
| 2024-03-01 |
21.2255 USDT |
11,196.6300 ENS |
21.3298 USDT |
20.7802 USDT |
21.0598 USDT |
21.2828 USDT |
| 2024-02-29 |
22.0086 USDT |
15,274.2300 ENS |
21.6682 USDT |
20.4902 USDT |
21.0488 USDT |
21.0002 USDT |
| 2024-02-28 |
21.8338 USDT |
63,607.2700 ENS |
22.3302 USDT |
18.6501 USDT |
20.8908 USDT |
20.9138 USDT |
| 2024-02-27 |
22.2068 USDT |
11,429.8200 ENS |
21.9682 USDT |
21.4846 USDT |
21.9478 USDT |
22.1698 USDT |
| 2024-02-26 |
22.1369 USDT |
12,130.1600 ENS |
21.9572 USDT |
21.8792 USDT |
22.3428 USDT |
22.2602 USDT |
| 2024-02-25 |
21.8057 USDT |
17,609.5600 ENS |
21.6098 USDT |
21.5902 USDT |
21.9438 USDT |
22.2185 USDT |
| 2024-02-24 |
21.3360 USDT |
6,156.7500 ENS |
21.3898 USDT |
21.3342 USDT |
21.5092 USDT |
21.4448 USDT |
| 2024-02-23 |
21.1014 USDT |
12,329.1200 ENS |
21.0438 USDT |
20.4402 USDT |
21.0978 USDT |
21.3722 USDT |
| 2024-02-22 |
21.9956 USDT |
5,890.2800 ENS |
21.9302 USDT |
21.3998 USDT |
21.6069 USDT |
21.4305 USDT |
| 2024-02-21 |
22.4898 USDT |
8,398.8900 ENS |
21.9202 USDT |
21.5133 USDT |
21.9658 USDT |
22.2498 USDT |
| 2024-02-20 |
22.9563 USDT |
9,442.0900 ENS |
22.2047 USDT |
22.0802 USDT |
22.3513 USDT |
22.8008 USDT |
| 2024-02-19 |
23.4960 USDT |
10,777.0400 ENS |
23.3702 USDT |
23.1142 USDT |
23.3828 USDT |
23.8868 USDT |
| 2024-02-18 |
22.0630 USDT |
9,320.5900 ENS |
22.2032 USDT |
21.9222 USDT |
22.2608 USDT |
22.4168 USDT |
| 2024-02-17 |
21.8236 USDT |
5,179.2500 ENS |
22.0492 USDT |
21.9292 USDT |
22.0348 USDT |
22.1192 USDT |
| 2024-02-16 |
22.7093 USDT |
10,439.9100 ENS |
21.8952 USDT |
21.6672 USDT |
21.9482 USDT |
22.1152 USDT |
| 2024-02-15 |
23.5154 USDT |
8,391.7100 ENS |
23.6102 USDT |
23.4322 USDT |
23.8198 USDT |
23.7958 USDT |
| 2024-02-14 |
23.3661 USDT |
6,348.2700 ENS |
22.9312 USDT |
22.8798 USDT |
23.1202 USDT |
23.3798 USDT |
| 2024-02-13 |
22.4048 USDT |
14,126.3600 ENS |
22.4802 USDT |
21.9308 USDT |
22.2098 USDT |
22.4412 USDT |
| 2024-02-12 |
22.2206 USDT |
9,475.6800 ENS |
22.3398 USDT |
22.2198 USDT |
22.4948 USDT |
22.4948 USDT |
| 2024-02-11 |
22.1073 USDT |
8,621.0700 ENS |
21.8312 USDT |
21.3507 USDT |
21.5788 USDT |
21.4185 USDT |
| 2024-02-10 |
22.2427 USDT |
1,847.0800 ENS |
22.3682 USDT |
22.3682 USDT |
22.6598 USDT |
22.5726 USDT |
| 2024-02-09 |
21.1180 USDT |
16,581.3100 ENS |
21.2402 USDT |
20.7902 USDT |
21.1378 USDT |
21.0402 USDT |
| 2024-02-08 |
21.2409 USDT |
17,650.1300 ENS |
21.2798 USDT |
20.3172 USDT |
20.5588 USDT |
20.6095 USDT |
| 2024-02-07 |
21.8644 USDT |
2,110.2100 ENS |
20.9962 USDT |
20.9962 USDT |
21.4731 USDT |
21.3712 USDT |
| 2024-02-06 |
21.6123 USDT |
5,373.1400 ENS |
22.5198 USDT |
22.3392 USDT |
22.8758 USDT |
22.7918 USDT |
| 2024-02-05 |
19.1871 USDT |
86,880.1000 ENS |
18.2302 USDT |
18.2302 USDT |
19.0998 USDT |
20.2272 USDT |
| 2024-02-04 |
17.6848 USDT |
2,735.6700 ENS |
17.7858 USDT |
17.7432 USDT |
18.0268 USDT |
18.3882 USDT |
| 2024-02-03 |
17.6331 USDT |
2,339.1400 ENS |
17.5050 USDT |
17.1808 USDT |
17.4092 USDT |
17.5102 USDT |
| 2024-02-02 |
17.6594 USDT |
688.4400 ENS |
17.7378 USDT |
17.4092 USDT |
17.5652 USDT |
17.6268 USDT |
| 2024-02-01 |
17.5529 USDT |
3,105.6800 ENS |
17.6242 USDT |
17.2438 USDT |
17.6092 USDT |
17.6502 USDT |
| 2024-01-31 |
18.8275 USDT |
4,216.0800 ENS |
18.5358 USDT |
18.0412 USDT |
18.5528 USDT |
18.5062 USDT |
| 2024-01-30 |
19.6026 USDT |
6,603.6100 ENS |
20.0928 USDT |
19.6082 USDT |
19.7622 USDT |
19.6822 USDT |
| 2024-01-29 |
18.9262 USDT |
5,642.7800 ENS |
18.3716 USDT |
18.3348 USDT |
18.9697 USDT |
19.0648 USDT |
| 2024-01-28 |
19.2111 USDT |
1,327.8100 ENS |
18.8048 USDT |
18.4098 USDT |
18.5976 USDT |
18.5078 USDT |
| 2024-01-27 |
19.4877 USDT |
3,151.9500 ENS |
19.5748 USDT |
19.4802 USDT |
19.7748 USDT |
19.7618 USDT |