Crypto exchange DigiFinex

Market Ethereum Name Service (ENS) / Tether (USDT)

Identifier on DigiFinex: ens_usdt
Price
Date Price Volume Open Low High Close
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
2024-11-23 20.3425 USDT 59,368.1200 ENS 20.4568 USDT 20.0078 USDT 20.7398 USDT 20.8272 USDT