Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-23 |
15.0584 USDT |
17,309.6900 ENS |
14.8599 USDT |
14.8089 USDT |
14.9002 USDT |
15.2298 USDT |
| 2025-10-22 |
15.4454 USDT |
3,140.7800 ENS |
15.2552 USDT |
15.0798 USDT |
15.2872 USDT |
15.1832 USDT |
| 2025-10-21 |
15.4409 USDT |
12,159.8700 ENS |
15.0588 USDT |
15.0242 USDT |
15.1348 USDT |
15.2798 USDT |
| 2025-10-20 |
15.7567 USDT |
23,338.9700 ENS |
15.5532 USDT |
15.1798 USDT |
15.4352 USDT |
15.9532 USDT |
| 2025-10-19 |
15.4189 USDT |
421.4400 ENS |
15.7438 USDT |
15.6898 USDT |
15.7438 USDT |
15.6998 USDT |
| 2025-10-18 |
15.2020 USDT |
96.1600 ENS |
15.1712 USDT |
15.1238 USDT |
15.1772 USDT |
15.1448 USDT |
| 2025-10-17 |
15.0536 USDT |
3,111.9900 ENS |
14.8702 USDT |
14.7618 USDT |
14.9648 USDT |
14.9478 USDT |
| 2025-10-16 |
16.0140 USDT |
31,075.6700 ENS |
16.2898 USDT |
15.3746 USDT |
15.5032 USDT |
15.4818 USDT |
| 2025-10-15 |
16.7342 USDT |
24,235.2200 ENS |
16.9868 USDT |
16.0562 USDT |
16.2898 USDT |
16.2768 USDT |
| 2025-10-14 |
16.6268 USDT |
910.0400 ENS |
16.9549 USDT |
16.9302 USDT |
17.0862 USDT |
16.9548 USDT |
| 2025-10-13 |
17.1134 USDT |
1,570.3400 ENS |
17.7072 USDT |
17.6678 USDT |
17.8053 USDT |
17.7352 USDT |
| 2025-10-12 |
15.6297 USDT |
91,002.8400 ENS |
14.9918 USDT |
14.6179 USDT |
14.8999 USDT |
16.9708 USDT |
| 2025-10-11 |
14.6201 USDT |
286.5600 ENS |
14.8702 USDT |
14.8502 USDT |
14.9302 USDT |
14.9302 USDT |
| 2025-10-10 |
20.7775 USDT |
19,301.2100 ENS |
20.7627 USDT |
20.6592 USDT |
20.8238 USDT |
21.3222 USDT |
| 2025-10-09 |
20.6732 USDT |
25,462.7700 ENS |
20.4258 USDT |
20.2322 USDT |
20.5708 USDT |
20.7614 USDT |
| 2025-10-08 |
20.9162 USDT |
15,792.3500 ENS |
20.8652 USDT |
20.5102 USDT |
20.7229 USDT |
20.8608 USDT |
| 2025-10-07 |
21.3820 USDT |
39,930.2000 ENS |
21.5622 USDT |
20.5438 USDT |
20.7413 USDT |
20.7402 USDT |
| 2025-10-06 |
21.4709 USDT |
1,341.2800 ENS |
21.9748 USDT |
21.8718 USDT |
22.0565 USDT |
21.9331 USDT |
| 2025-10-05 |
21.5974 USDT |
346.9900 ENS |
21.1179 USDT |
21.1024 USDT |
21.1778 USDT |
21.1468 USDT |
| 2025-10-04 |
21.4558 USDT |
102.3300 ENS |
21.2018 USDT |
21.1958 USDT |
21.3012 USDT |
21.3002 USDT |
| 2025-10-03 |
21.7433 USDT |
748.5800 ENS |
22.0662 USDT |
22.0312 USDT |
22.1098 USDT |
22.0398 USDT |
| 2025-10-02 |
21.5311 USDT |
16,472.7300 ENS |
21.5272 USDT |
21.0788 USDT |
21.4798 USDT |
21.8298 USDT |
| 2025-10-01 |
20.4035 USDT |
29.6200 ENS |
21.0498 USDT |
21.0498 USDT |
21.0792 USDT |
21.0698 USDT |
| 2025-09-30 |
19.9215 USDT |
16,985.7600 ENS |
20.0187 USDT |
19.4732 USDT |
19.6118 USDT |
19.4902 USDT |
| 2025-09-29 |
19.9988 USDT |
11,072.6100 ENS |
20.3068 USDT |
19.6922 USDT |
19.7598 USDT |
19.7372 USDT |
| 2025-09-28 |
19.7182 USDT |
645.2800 ENS |
19.4592 USDT |
19.4458 USDT |
19.6558 USDT |
19.6558 USDT |
| 2025-09-27 |
20.1113 USDT |
383.1500 ENS |
19.9398 USDT |
19.7898 USDT |
19.9398 USDT |
19.8368 USDT |
| 2025-09-26 |
19.8024 USDT |
17,932.9400 ENS |
19.8602 USDT |
19.4792 USDT |
19.7632 USDT |
19.7702 USDT |
| 2025-09-25 |
20.1264 USDT |
1,439.2600 ENS |
19.4822 USDT |
19.3698 USDT |
19.5273 USDT |
19.5262 USDT |
| 2025-09-24 |
20.9070 USDT |
164.3100 ENS |
21.0758 USDT |
21.0202 USDT |
21.0758 USDT |
21.0218 USDT |
| 2025-09-23 |
20.8813 USDT |
1,006.3100 ENS |
20.9458 USDT |
20.9352 USDT |
21.1488 USDT |
21.0068 USDT |
| 2025-09-22 |
21.0982 USDT |
21,275.3400 ENS |
20.7872 USDT |
20.4812 USDT |
20.6532 USDT |
20.9462 USDT |
| 2025-09-21 |
23.2598 USDT |
413.1300 ENS |
22.9308 USDT |
22.9150 USDT |
23.0185 USDT |
23.0185 USDT |
| 2025-09-20 |
23.2668 USDT |
141.7000 ENS |
23.3938 USDT |
23.3882 USDT |
23.4612 USDT |
23.4602 USDT |
| 2025-09-19 |
23.8263 USDT |
505.9900 ENS |
23.3592 USDT |
23.1208 USDT |
23.3612 USDT |
23.1208 USDT |
| 2025-09-18 |
24.3126 USDT |
1,385.0200 ENS |
24.5198 USDT |
24.4858 USDT |
24.5598 USDT |
24.4898 USDT |
| 2025-09-17 |
23.4515 USDT |
28,631.5300 ENS |
23.2678 USDT |
23.0502 USDT |
23.2782 USDT |
24.0078 USDT |
| 2025-09-16 |
23.2013 USDT |
120.4200 ENS |
23.6898 USDT |
23.6502 USDT |
23.6898 USDT |
23.6558 USDT |
| 2025-09-15 |
23.4619 USDT |
96.4700 ENS |
22.9768 USDT |
22.8542 USDT |
22.9768 USDT |
22.8622 USDT |
| 2025-09-14 |
24.1935 USDT |
24,392.7800 ENS |
24.6182 USDT |
23.5098 USDT |
23.6922 USDT |
23.8372 USDT |
| 2025-09-13 |
24.8345 USDT |
22,350.1600 ENS |
25.0497 USDT |
24.2098 USDT |
24.4608 USDT |
24.6202 USDT |
| 2025-09-12 |
24.2308 USDT |
13,963.9600 ENS |
24.3578 USDT |
23.9502 USDT |
24.1862 USDT |
24.2632 USDT |
| 2025-09-11 |
23.8949 USDT |
1,183.2100 ENS |
23.8458 USDT |
23.7988 USDT |
23.9702 USDT |
23.9568 USDT |
| 2025-09-10 |
23.3385 USDT |
14,929.8900 ENS |
23.6998 USDT |
22.9798 USDT |
23.1502 USDT |
23.2498 USDT |
| 2025-09-09 |
23.1219 USDT |
366.4100 ENS |
22.7618 USDT |
22.6922 USDT |
22.7954 USDT |
22.7172 USDT |
| 2025-09-08 |
22.7645 USDT |
17,167.9400 ENS |
22.4628 USDT |
22.4498 USDT |
22.6082 USDT |
23.1002 USDT |
| 2025-09-07 |
22.2167 USDT |
4,374.4800 ENS |
22.2872 USDT |
22.0172 USDT |
22.1098 USDT |
22.1394 USDT |
| 2025-09-06 |
22.1523 USDT |
8,296.1100 ENS |
22.1105 USDT |
21.9065 USDT |
22.0798 USDT |
22.1347 USDT |
| 2025-09-05 |
22.4533 USDT |
319.3100 ENS |
22.4452 USDT |
22.3848 USDT |
22.5242 USDT |
22.4552 USDT |
| 2025-09-04 |
22.5291 USDT |
116.2600 ENS |
21.9862 USDT |
21.9612 USDT |
22.0698 USDT |
22.0298 USDT |