Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-03 |
22.6635 USDT |
1,374.4900 ENS |
23.0288 USDT |
22.9202 USDT |
23.0828 USDT |
22.9425 USDT |
| 2025-09-02 |
22.2531 USDT |
16,591.6500 ENS |
22.5722 USDT |
21.9198 USDT |
22.2122 USDT |
22.4898 USDT |
| 2025-09-01 |
22.1663 USDT |
19,499.7100 ENS |
22.3872 USDT |
21.5021 USDT |
21.7988 USDT |
21.6162 USDT |
| 2025-08-31 |
23.3282 USDT |
10,376.1700 ENS |
23.2928 USDT |
23.0938 USDT |
23.2768 USDT |
23.2768 USDT |
| 2025-08-30 |
23.2363 USDT |
394.8800 ENS |
23.2192 USDT |
23.2192 USDT |
23.3252 USDT |
23.2772 USDT |
| 2025-08-29 |
23.5280 USDT |
393.3400 ENS |
23.1902 USDT |
23.1002 USDT |
23.2498 USDT |
23.1978 USDT |
| 2025-08-28 |
24.3749 USDT |
280.8300 ENS |
23.8468 USDT |
23.8288 USDT |
23.9792 USDT |
23.9694 USDT |
| 2025-08-27 |
24.5148 USDT |
12,688.6500 ENS |
24.3898 USDT |
24.2198 USDT |
24.4102 USDT |
24.4892 USDT |
| 2025-08-26 |
23.8332 USDT |
1,059.3900 ENS |
24.5872 USDT |
24.4978 USDT |
24.7068 USDT |
24.5292 USDT |
| 2025-08-25 |
25.6853 USDT |
1,467.3400 ENS |
24.5548 USDT |
24.4412 USDT |
24.7888 USDT |
24.7398 USDT |
| 2025-08-24 |
26.5167 USDT |
15,167.1800 ENS |
26.7297 USDT |
25.8073 USDT |
25.9903 USDT |
26.2093 USDT |
| 2025-08-23 |
27.1251 USDT |
13,467.0100 ENS |
26.8573 USDT |
26.6433 USDT |
26.9250 USDT |
26.9005 USDT |
| 2025-08-22 |
26.1469 USDT |
3,682.0500 ENS |
27.6697 USDT |
27.4793 USDT |
27.7393 USDT |
27.6997 USDT |
| 2025-08-21 |
24.8848 USDT |
2,189.1200 ENS |
24.4562 USDT |
24.3972 USDT |
24.7602 USDT |
24.6312 USDT |
| 2025-08-20 |
24.4611 USDT |
2,772.8400 ENS |
24.0772 USDT |
23.8962 USDT |
24.7221 USDT |
24.6312 USDT |
| 2025-08-19 |
24.9926 USDT |
22,572.6500 ENS |
24.9303 USDT |
24.2002 USDT |
24.4748 USDT |
24.3972 USDT |
| 2025-08-18 |
25.7318 USDT |
13,748.4400 ENS |
25.1767 USDT |
24.9547 USDT |
25.2947 USDT |
25.3297 USDT |
| 2025-08-17 |
26.8624 USDT |
96.5800 ENS |
26.4997 USDT |
26.4797 USDT |
26.5343 USDT |
26.5343 USDT |
| 2025-08-16 |
26.2318 USDT |
614.5900 ENS |
26.1477 USDT |
26.0863 USDT |
26.3517 USDT |
26.2497 USDT |
| 2025-08-15 |
26.5179 USDT |
1,620.5000 ENS |
26.4913 USDT |
26.0797 USDT |
26.5623 USDT |
26.1703 USDT |
| 2025-08-14 |
28.3842 USDT |
7,558.0200 ENS |
27.5187 USDT |
27.3503 USDT |
27.9007 USDT |
27.8103 USDT |
| 2025-08-13 |
29.5423 USDT |
599.8300 ENS |
29.5044 USDT |
29.2537 USDT |
29.5273 USDT |
29.3857 USDT |
| 2025-08-12 |
28.4110 USDT |
1,165.3800 ENS |
29.0363 USDT |
29.0297 USDT |
29.2297 USDT |
29.2097 USDT |
| 2025-08-11 |
28.9113 USDT |
63,282.7300 ENS |
28.3273 USDT |
27.5777 USDT |
27.9597 USDT |
27.9140 USDT |
| 2025-08-10 |
30.1773 USDT |
14,111.6300 ENS |
28.7387 USDT |
28.6783 USDT |
29.5267 USDT |
29.5933 USDT |
| 2025-08-09 |
29.0054 USDT |
21,575.3700 ENS |
29.3272 USDT |
28.9613 USDT |
29.4987 USDT |
29.4803 USDT |
| 2025-08-08 |
27.8178 USDT |
16,200.3700 ENS |
28.0173 USDT |
27.4157 USDT |
27.7697 USDT |
28.4633 USDT |
| 2025-08-07 |
26.8364 USDT |
13,364.3100 ENS |
27.0463 USDT |
26.5237 USDT |
26.9025 USDT |
27.4277 USDT |
| 2025-08-06 |
25.9502 USDT |
4,873.4200 ENS |
26.4747 USDT |
26.1053 USDT |
26.3197 USDT |
26.2613 USDT |
| 2025-08-05 |
26.3102 USDT |
3,134.9400 ENS |
25.8607 USDT |
25.5737 USDT |
25.8240 USDT |
25.7483 USDT |
| 2025-08-04 |
26.2611 USDT |
7,620.5200 ENS |
26.7697 USDT |
26.3603 USDT |
26.5893 USDT |
27.1137 USDT |
| 2025-08-03 |
24.9392 USDT |
5,069.5700 ENS |
25.2337 USDT |
25.1383 USDT |
25.3797 USDT |
25.3723 USDT |
| 2025-08-02 |
25.1232 USDT |
17,803.7900 ENS |
25.0667 USDT |
24.2562 USDT |
24.6498 USDT |
24.5422 USDT |
| 2025-08-01 |
25.6843 USDT |
64,151.0400 ENS |
25.4923 USDT |
24.7162 USDT |
25.3873 USDT |
25.3873 USDT |
| 2025-07-31 |
28.1405 USDT |
15,220.7700 ENS |
27.7763 USDT |
27.3113 USDT |
27.6803 USDT |
27.4687 USDT |
| 2025-07-30 |
27.9593 USDT |
24,384.2800 ENS |
27.9697 USDT |
26.8096 USDT |
28.0903 USDT |
27.7347 USDT |
| 2025-07-29 |
28.7989 USDT |
13,446.6600 ENS |
28.2897 USDT |
28.1063 USDT |
28.4967 USDT |
28.6577 USDT |
| 2025-07-28 |
30.4564 USDT |
10,926.1000 ENS |
29.2513 USDT |
28.6603 USDT |
29.0003 USDT |
29.1037 USDT |
| 2025-07-27 |
30.9577 USDT |
9,951.8100 ENS |
30.8073 USDT |
30.7133 USDT |
31.0323 USDT |
31.0697 USDT |
| 2025-07-26 |
30.0753 USDT |
9,566.3800 ENS |
30.1577 USDT |
30.1093 USDT |
30.2497 USDT |
30.3463 USDT |
| 2025-07-25 |
27.9562 USDT |
18,131.4200 ENS |
27.6407 USDT |
27.4784 USDT |
27.8007 USDT |
28.4777 USDT |
| 2025-07-24 |
28.3017 USDT |
26,201.3400 ENS |
28.7703 USDT |
28.4343 USDT |
28.7347 USDT |
28.6867 USDT |
| 2025-07-23 |
28.3898 USDT |
20,837.4000 ENS |
27.7557 USDT |
26.8203 USDT |
27.7076 USDT |
27.7057 USDT |
| 2025-07-22 |
28.0555 USDT |
11,468.7300 ENS |
28.7267 USDT |
27.9553 USDT |
28.4277 USDT |
28.5587 USDT |
| 2025-07-21 |
28.3043 USDT |
16,797.0800 ENS |
27.7787 USDT |
27.3813 USDT |
27.7593 USDT |
27.8773 USDT |
| 2025-07-20 |
28.8451 USDT |
15,240.9000 ENS |
29.2403 USDT |
28.4503 USDT |
28.8103 USDT |
28.7003 USDT |
| 2025-07-19 |
27.7342 USDT |
11,438.9900 ENS |
27.3303 USDT |
26.8373 USDT |
27.3697 USDT |
27.3227 USDT |