Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
25.8225 USDT |
17,806.5400 ENS |
26.2279 USDT |
26.1803 USDT |
26.5807 USDT |
27.4003 USDT |
| 2025-02-11 |
25.9483 USDT |
812.4100 ENS |
25.0659 USDT |
25.0143 USDT |
25.3997 USDT |
25.3533 USDT |
| 2025-02-10 |
25.1088 USDT |
9,346.0900 ENS |
26.0487 USDT |
25.4343 USDT |
25.7903 USDT |
25.9403 USDT |
| 2025-02-09 |
25.1644 USDT |
10,088.8000 ENS |
25.3857 USDT |
24.0038 USDT |
24.9103 USDT |
24.0038 USDT |
| 2025-02-08 |
24.9791 USDT |
2,182.5700 ENS |
25.2803 USDT |
24.9797 USDT |
25.2817 USDT |
25.1747 USDT |
| 2025-02-07 |
26.3003 USDT |
15,301.1500 ENS |
27.1857 USDT |
25.6237 USDT |
26.0746 USDT |
26.0167 USDT |
| 2025-02-06 |
27.0624 USDT |
14,160.3100 ENS |
25.8597 USDT |
25.6433 USDT |
26.0913 USDT |
26.0203 USDT |
| 2025-02-05 |
27.2561 USDT |
14,359.6700 ENS |
27.7433 USDT |
26.8003 USDT |
27.2943 USDT |
27.6003 USDT |
| 2025-02-04 |
27.5863 USDT |
32,965.0800 ENS |
27.6173 USDT |
25.9697 USDT |
26.6657 USDT |
26.6287 USDT |
| 2025-02-03 |
25.2538 USDT |
37,865.5600 ENS |
25.8007 USDT |
25.5377 USDT |
27.6109 USDT |
27.7747 USDT |
| 2025-02-02 |
29.3934 USDT |
46,574.0300 ENS |
28.4567 USDT |
26.5287 USDT |
28.0727 USDT |
27.9197 USDT |
| 2025-02-01 |
33.3216 USDT |
1,993.1500 ENS |
31.8097 USDT |
31.3157 USDT |
31.9033 USDT |
31.3697 USDT |
| 2025-01-31 |
34.4014 USDT |
34,613.5600 ENS |
34.6073 USDT |
34.0513 USDT |
34.3578 USDT |
34.3413 USDT |
| 2025-01-30 |
32.8560 USDT |
1,967.0700 ENS |
33.5643 USDT |
33.3783 USDT |
33.6673 USDT |
33.4587 USDT |
| 2025-01-29 |
31.3549 USDT |
15,732.4800 ENS |
30.9587 USDT |
30.6337 USDT |
31.3953 USDT |
32.1893 USDT |
| 2025-01-28 |
31.9115 USDT |
9,432.9600 ENS |
31.8293 USDT |
31.4503 USDT |
31.9707 USDT |
32.1197 USDT |
| 2025-01-27 |
31.6219 USDT |
1,700.6000 ENS |
31.6523 USDT |
31.6523 USDT |
32.5017 USDT |
31.8097 USDT |
| 2025-01-26 |
34.1299 USDT |
5,766.1700 ENS |
33.9503 USDT |
33.6307 USDT |
33.8737 USDT |
33.7677 USDT |
| 2025-01-25 |
34.1113 USDT |
84.5400 ENS |
34.3303 USDT |
34.3303 USDT |
34.5320 USDT |
34.5187 USDT |
| 2025-01-24 |
35.6321 USDT |
15,092.8200 ENS |
36.3104 USDT |
35.0956 USDT |
35.3204 USDT |
35.1956 USDT |
| 2025-01-23 |
33.7326 USDT |
872.1800 ENS |
34.5478 USDT |
34.2887 USDT |
34.6413 USDT |
34.3013 USDT |
| 2025-01-22 |
34.6182 USDT |
10,880.5700 ENS |
34.9896 USDT |
34.8897 USDT |
35.7104 USDT |
35.7104 USDT |
| 2025-01-21 |
34.1550 USDT |
20,593.7400 ENS |
34.4007 USDT |
34.3303 USDT |
35.2154 USDT |
35.2296 USDT |
| 2025-01-20 |
34.8622 USDT |
65,536.7800 ENS |
34.4757 USDT |
33.1303 USDT |
34.5247 USDT |
34.3703 USDT |
| 2025-01-19 |
35.1437 USDT |
99,629.9600 ENS |
36.2504 USDT |
33.6253 USDT |
34.5686 USDT |
34.5686 USDT |
| 2025-01-18 |
34.5525 USDT |
16,218.3600 ENS |
34.0923 USDT |
33.0625 USDT |
33.2417 USDT |
33.2003 USDT |
| 2025-01-17 |
34.7083 USDT |
222.4500 ENS |
34.8073 USDT |
34.8073 USDT |
35.1296 USDT |
35.1284 USDT |
| 2025-01-16 |
33.8318 USDT |
30,494.1500 ENS |
33.7503 USDT |
32.5993 USDT |
33.3103 USDT |
33.3577 USDT |
| 2025-01-15 |
32.2408 USDT |
2,568.5800 ENS |
33.0397 USDT |
32.7327 USDT |
33.1269 USDT |
32.7453 USDT |
| 2025-01-14 |
30.9630 USDT |
16,196.3500 ENS |
31.5982 USDT |
31.1563 USDT |
31.6077 USDT |
31.6946 USDT |
| 2025-01-13 |
29.6828 USDT |
35.1100 ENS |
29.0168 USDT |
28.9497 USDT |
29.0503 USDT |
29.0503 USDT |
| 2025-01-12 |
32.2087 USDT |
6,616.3100 ENS |
31.7939 USDT |
31.7597 USDT |
32.0297 USDT |
32.1797 USDT |
| 2025-01-11 |
31.8384 USDT |
2,510.9900 ENS |
31.7703 USDT |
31.6197 USDT |
31.8503 USDT |
31.8503 USDT |
| 2025-01-10 |
31.9142 USDT |
14,164.6500 ENS |
31.8603 USDT |
31.1887 USDT |
31.8403 USDT |
32.0303 USDT |
| 2025-01-09 |
31.6346 USDT |
15,986.4900 ENS |
31.9216 USDT |
30.3517 USDT |
30.9297 USDT |
30.7287 USDT |
| 2025-01-08 |
32.4776 USDT |
105.0100 ENS |
32.4787 USDT |
32.3717 USDT |
32.4803 USDT |
32.3717 USDT |
| 2025-01-07 |
35.6995 USDT |
53,965.9300 ENS |
36.8396 USDT |
33.8603 USDT |
34.4987 USDT |
34.4003 USDT |
| 2025-01-06 |
37.0081 USDT |
529.3500 ENS |
37.2226 USDT |
37.1256 USDT |
37.5906 USDT |
37.5904 USDT |
| 2025-01-05 |
37.0487 USDT |
418.0000 ENS |
36.6504 USDT |
36.5804 USDT |
36.7876 USDT |
36.6546 USDT |
| 2025-01-04 |
37.6166 USDT |
28,867.9900 ENS |
38.2396 USDT |
36.9226 USDT |
37.3196 USDT |
37.6712 USDT |
| 2025-01-03 |
36.4079 USDT |
3,521.3600 ENS |
37.9624 USDT |
37.7407 USDT |
38.1496 USDT |
37.9104 USDT |
| 2025-01-02 |
35.2703 USDT |
190.3600 ENS |
35.4996 USDT |
35.3838 USDT |
35.5636 USDT |
35.3904 USDT |
| 2025-01-01 |
33.1391 USDT |
2,111.9900 ENS |
34.0303 USDT |
33.9445 USDT |
34.2397 USDT |
33.9597 USDT |
| 2024-12-31 |
33.2972 USDT |
24,804.3900 ENS |
33.3097 USDT |
32.8293 USDT |
33.4197 USDT |
33.2575 USDT |
| 2024-12-30 |
33.4598 USDT |
3,802.9500 ENS |
33.9173 USDT |
33.9173 USDT |
34.4407 USDT |
34.2297 USDT |
| 2024-12-29 |
33.9538 USDT |
3,650.4800 ENS |
33.4853 USDT |
33.1433 USDT |
33.5197 USDT |
33.1497 USDT |
| 2024-12-28 |
33.8849 USDT |
2,281.8200 ENS |
34.3103 USDT |
34.2827 USDT |
34.8497 USDT |
34.5743 USDT |
| 2024-12-27 |
34.2539 USDT |
79,085.0100 ENS |
34.3203 USDT |
33.3433 USDT |
34.2703 USDT |
34.0003 USDT |
| 2024-12-26 |
33.8847 USDT |
4,355.0200 ENS |
32.9947 USDT |
32.5913 USDT |
33.0423 USDT |
32.9497 USDT |
| 2024-12-25 |
36.6724 USDT |
121.8800 ENS |
35.4854 USDT |
35.4726 USDT |
35.5956 USDT |
35.5484 USDT |