Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-24 |
37.0257 USDT |
974.1600 ENS |
36.9526 USDT |
36.9216 USDT |
37.2966 USDT |
37.2816 USDT |
| 2024-12-23 |
34.2815 USDT |
4,631.8800 ENS |
35.5666 USDT |
35.1504 USDT |
35.7504 USDT |
35.4404 USDT |
| 2024-12-22 |
34.3209 USDT |
987.8400 ENS |
34.2203 USDT |
34.0103 USDT |
34.2617 USDT |
34.2423 USDT |
| 2024-12-21 |
36.4547 USDT |
43,502.8900 ENS |
35.4356 USDT |
34.4217 USDT |
34.8604 USDT |
34.6597 USDT |
| 2024-12-20 |
34.4636 USDT |
39,118.3000 ENS |
35.7646 USDT |
35.5204 USDT |
36.2046 USDT |
37.6596 USDT |
| 2024-12-19 |
38.8906 USDT |
100,831.4400 ENS |
39.2266 USDT |
35.1504 USDT |
36.9404 USDT |
35.8496 USDT |
| 2024-12-18 |
41.2715 USDT |
108,321.6500 ENS |
42.3534 USDT |
38.3544 USDT |
40.4306 USDT |
40.4314 USDT |
| 2024-12-17 |
44.3061 USDT |
866.6800 ENS |
43.0416 USDT |
42.7044 USDT |
43.2996 USDT |
43.2736 USDT |
| 2024-12-16 |
47.1843 USDT |
6,105.3900 ENS |
46.1365 USDT |
45.5205 USDT |
46.2405 USDT |
45.5805 USDT |
| 2024-12-15 |
43.5612 USDT |
64,426.8700 ENS |
43.6945 USDT |
43.0456 USDT |
43.6826 USDT |
43.9404 USDT |
| 2024-12-14 |
42.2478 USDT |
1,153.9800 ENS |
40.6464 USDT |
40.6234 USDT |
41.0839 USDT |
40.8796 USDT |
| 2024-12-13 |
43.0452 USDT |
18,345.2200 ENS |
43.4096 USDT |
42.7904 USDT |
43.1904 USDT |
42.8614 USDT |
| 2024-12-12 |
40.9393 USDT |
111,928.0100 ENS |
40.2104 USDT |
39.6776 USDT |
40.4144 USDT |
40.4204 USDT |
| 2024-12-11 |
37.1558 USDT |
6,042.9800 ENS |
39.5504 USDT |
39.3366 USDT |
39.9104 USDT |
40.0286 USDT |
| 2024-12-10 |
34.9702 USDT |
80,188.8600 ENS |
35.6586 USDT |
32.6923 USDT |
33.9289 USDT |
35.2276 USDT |
| 2024-12-09 |
39.2458 USDT |
23,004.0200 ENS |
39.0996 USDT |
38.1834 USDT |
38.7096 USDT |
38.4296 USDT |
| 2024-12-08 |
40.9288 USDT |
7,223.0200 ENS |
40.9396 USDT |
40.8764 USDT |
41.2196 USDT |
41.4304 USDT |
| 2024-12-07 |
41.6213 USDT |
1,251.1200 ENS |
41.5004 USDT |
41.3604 USDT |
41.6156 USDT |
41.4496 USDT |
| 2024-12-06 |
41.3658 USDT |
119,930.3200 ENS |
38.9136 USDT |
38.8004 USDT |
39.9776 USDT |
42.8686 USDT |
| 2024-12-05 |
41.9726 USDT |
53,387.4300 ENS |
42.0896 USDT |
40.5784 USDT |
41.5486 USDT |
41.4796 USDT |
| 2024-12-04 |
42.8758 USDT |
5,345.1800 ENS |
43.8496 USDT |
43.7384 USDT |
44.7196 USDT |
44.5104 USDT |
| 2024-12-03 |
40.3413 USDT |
2,469.1000 ENS |
40.2654 USDT |
40.2304 USDT |
40.6380 USDT |
40.2796 USDT |
| 2024-12-02 |
41.7602 USDT |
24,264.3400 ENS |
43.3304 USDT |
42.4051 USDT |
43.7804 USDT |
42.4496 USDT |
| 2024-12-01 |
40.6291 USDT |
108,399.1000 ENS |
40.4496 USDT |
39.8604 USDT |
40.5396 USDT |
40.8586 USDT |
| 2024-11-30 |
41.1319 USDT |
387,683.0900 ENS |
39.4584 USDT |
38.1014 USDT |
38.9431 USDT |
40.1996 USDT |
| 2024-11-29 |
33.7584 USDT |
3,042.5400 ENS |
33.2547 USDT |
33.0797 USDT |
33.4558 USDT |
33.0797 USDT |
| 2024-11-28 |
34.6100 USDT |
158,571.9900 ENS |
33.8497 USDT |
32.7793 USDT |
33.5097 USDT |
35.4104 USDT |
| 2024-11-27 |
24.7092 USDT |
17,285.2600 ENS |
25.3947 USDT |
25.2437 USDT |
26.4233 USDT |
26.2897 USDT |
| 2024-11-26 |
23.4539 USDT |
82,274.1000 ENS |
22.3302 USDT |
21.6130 USDT |
22.3058 USDT |
22.1802 USDT |
| 2024-11-25 |
23.5057 USDT |
271,018.3400 ENS |
25.5297 USDT |
23.7202 USDT |
24.7148 USDT |
24.4002 USDT |
| 2024-11-24 |
20.2606 USDT |
40,217.7900 ENS |
19.1404 USDT |
19.0442 USDT |
19.6378 USDT |
20.0092 USDT |