Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
11.4183 USDT |
70.4400 ENS |
11.4459 USDT |
11.4121 USDT |
11.4521 USDT |
11.4309 USDT |
| 2025-11-24 |
11.1777 USDT |
8,342.3400 ENS |
11.1849 USDT |
10.9199 USDT |
11.0096 USDT |
10.9802 USDT |
| 2025-11-23 |
11.0787 USDT |
14,888.2600 ENS |
10.9669 USDT |
10.9149 USDT |
11.0189 USDT |
11.1021 USDT |
| 2025-11-22 |
10.9059 USDT |
327.8900 ENS |
10.8397 USDT |
10.8169 USDT |
10.8971 USDT |
10.8781 USDT |
| 2025-11-21 |
11.2979 USDT |
48,067.0200 ENS |
11.6699 USDT |
10.4310 USDT |
10.8458 USDT |
10.7128 USDT |
| 2025-11-20 |
12.1128 USDT |
51.6900 ENS |
12.2459 USDT |
12.1979 USDT |
12.2499 USDT |
12.2071 USDT |
| 2025-11-19 |
12.4833 USDT |
760.3500 ENS |
12.2301 USDT |
12.1231 USDT |
12.2421 USDT |
12.1621 USDT |
| 2025-11-18 |
12.4250 USDT |
28,782.5900 ENS |
12.2749 USDT |
12.1101 USDT |
12.3619 USDT |
12.2939 USDT |
| 2025-11-17 |
12.5666 USDT |
796.4600 ENS |
12.1899 USDT |
12.1251 USDT |
12.2758 USDT |
12.1279 USDT |
| 2025-11-16 |
12.9323 USDT |
403.5000 ENS |
12.7609 USDT |
12.6729 USDT |
12.7609 USDT |
12.7011 USDT |
| 2025-11-15 |
13.1704 USDT |
374.6500 ENS |
13.2631 USDT |
13.1609 USDT |
13.2631 USDT |
13.1770 USDT |
| 2025-11-14 |
13.1601 USDT |
1,031.2800 ENS |
13.0405 USDT |
12.9958 USDT |
13.2101 USDT |
13.0946 USDT |
| 2025-11-13 |
14.1381 USDT |
5,785.7500 ENS |
14.2469 USDT |
14.0679 USDT |
14.2699 USDT |
14.1649 USDT |
| 2025-11-12 |
14.2970 USDT |
591.3500 ENS |
14.5909 USDT |
14.5759 USDT |
14.6635 USDT |
14.6499 USDT |
| 2025-11-11 |
14.8780 USDT |
2,118.6500 ENS |
14.6399 USDT |
14.3739 USDT |
14.6399 USDT |
14.3739 USDT |
| 2025-11-10 |
14.3364 USDT |
2.1800 ENS |
14.4159 USDT |
14.4139 USDT |
14.4199 USDT |
14.4199 USDT |
| 2025-11-09 |
13.7186 USDT |
915.7300 ENS |
14.0861 USDT |
14.0650 USDT |
14.2193 USDT |
14.2091 USDT |
| 2025-11-08 |
14.0952 USDT |
132.6200 ENS |
13.6379 USDT |
13.6191 USDT |
13.6979 USDT |
13.6799 USDT |
| 2025-11-07 |
13.5718 USDT |
75,035.4800 ENS |
12.5861 USDT |
12.5801 USDT |
12.8189 USDT |
14.2401 USDT |
| 2025-11-06 |
12.6495 USDT |
1,127.7100 ENS |
12.5999 USDT |
12.4061 USDT |
12.6659 USDT |
12.4861 USDT |
| 2025-11-05 |
12.4086 USDT |
1,278.7200 ENS |
12.7013 USDT |
12.6001 USDT |
12.7711 USDT |
12.7089 USDT |
| 2025-11-04 |
13.3806 USDT |
42,913.1800 ENS |
13.4501 USDT |
12.7699 USDT |
13.0599 USDT |
13.2041 USDT |
| 2025-11-03 |
14.4303 USDT |
33,561.6000 ENS |
15.2098 USDT |
13.9769 USDT |
14.1541 USDT |
14.1111 USDT |
| 2025-11-02 |
15.0677 USDT |
346.9900 ENS |
15.3147 USDT |
15.2454 USDT |
15.3233 USDT |
15.2476 USDT |
| 2025-11-01 |
14.7730 USDT |
7,727.2900 ENS |
14.7501 USDT |
14.6511 USDT |
14.7919 USDT |
15.0022 USDT |
| 2025-10-31 |
14.6902 USDT |
167.2500 ENS |
14.7301 USDT |
14.7159 USDT |
14.7951 USDT |
14.7489 USDT |
| 2025-10-30 |
14.7645 USDT |
23,139.4000 ENS |
14.6289 USDT |
13.9801 USDT |
14.1641 USDT |
14.4601 USDT |
| 2025-10-29 |
15.6586 USDT |
351.6000 ENS |
15.6552 USDT |
15.6462 USDT |
15.7407 USDT |
15.7202 USDT |
| 2025-10-28 |
16.0512 USDT |
943.7600 ENS |
15.9312 USDT |
15.8482 USDT |
15.9252 USDT |
15.9652 USDT |
| 2025-10-27 |
16.3274 USDT |
2,680.2200 ENS |
16.3002 USDT |
16.0265 USDT |
16.1732 USDT |
16.1412 USDT |
| 2025-10-26 |
16.0584 USDT |
38,051.5500 ENS |
15.4788 USDT |
15.4458 USDT |
15.4872 USDT |
16.1452 USDT |
| 2025-10-25 |
15.4181 USDT |
8,002.6800 ENS |
15.5078 USDT |
15.3502 USDT |
15.4002 USDT |
15.4502 USDT |
| 2025-10-24 |
15.4197 USDT |
17,562.5200 ENS |
15.4498 USDT |
15.1712 USDT |
15.2962 USDT |
15.4738 USDT |
| 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 |