Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
21.4709 USDT |
1,341.2800 ENS |
21.9748 USDT |
21.8718 USDT |
22.0565 USDT |
21.9331 USDT |
| 2025-10-05 |
21.5974 USDT |
346.9900 ENS |
21.1179 USDT |
21.1024 USDT |
21.1778 USDT |
21.1468 USDT |
| 2025-10-04 |
21.4558 USDT |
102.3300 ENS |
21.2018 USDT |
21.1958 USDT |
21.3012 USDT |
21.3002 USDT |
| 2025-10-03 |
21.7433 USDT |
748.5800 ENS |
22.0662 USDT |
22.0312 USDT |
22.1098 USDT |
22.0398 USDT |
| 2025-10-02 |
21.5311 USDT |
16,472.7300 ENS |
21.5272 USDT |
21.0788 USDT |
21.4798 USDT |
21.8298 USDT |
| 2025-10-01 |
20.4035 USDT |
29.6200 ENS |
21.0498 USDT |
21.0498 USDT |
21.0792 USDT |
21.0698 USDT |
| 2025-09-30 |
19.9215 USDT |
16,985.7600 ENS |
20.0187 USDT |
19.4732 USDT |
19.6118 USDT |
19.4902 USDT |
| 2025-09-29 |
19.9988 USDT |
11,072.6100 ENS |
20.3068 USDT |
19.6922 USDT |
19.7598 USDT |
19.7372 USDT |
| 2025-09-28 |
19.7182 USDT |
645.2800 ENS |
19.4592 USDT |
19.4458 USDT |
19.6558 USDT |
19.6558 USDT |
| 2025-09-27 |
20.1113 USDT |
383.1500 ENS |
19.9398 USDT |
19.7898 USDT |
19.9398 USDT |
19.8368 USDT |
| 2025-09-26 |
19.8024 USDT |
17,932.9400 ENS |
19.8602 USDT |
19.4792 USDT |
19.7632 USDT |
19.7702 USDT |
| 2025-09-25 |
20.1264 USDT |
1,439.2600 ENS |
19.4822 USDT |
19.3698 USDT |
19.5273 USDT |
19.5262 USDT |
| 2025-09-24 |
20.9070 USDT |
164.3100 ENS |
21.0758 USDT |
21.0202 USDT |
21.0758 USDT |
21.0218 USDT |
| 2025-09-23 |
20.8813 USDT |
1,006.3100 ENS |
20.9458 USDT |
20.9352 USDT |
21.1488 USDT |
21.0068 USDT |
| 2025-09-22 |
21.0982 USDT |
21,275.3400 ENS |
20.7872 USDT |
20.4812 USDT |
20.6532 USDT |
20.9462 USDT |
| 2025-09-21 |
23.2598 USDT |
413.1300 ENS |
22.9308 USDT |
22.9150 USDT |
23.0185 USDT |
23.0185 USDT |
| 2025-09-20 |
23.2668 USDT |
141.7000 ENS |
23.3938 USDT |
23.3882 USDT |
23.4612 USDT |
23.4602 USDT |
| 2025-09-19 |
23.8263 USDT |
505.9900 ENS |
23.3592 USDT |
23.1208 USDT |
23.3612 USDT |
23.1208 USDT |
| 2025-09-18 |
24.3126 USDT |
1,385.0200 ENS |
24.5198 USDT |
24.4858 USDT |
24.5598 USDT |
24.4898 USDT |
| 2025-09-17 |
23.4515 USDT |
28,631.5300 ENS |
23.2678 USDT |
23.0502 USDT |
23.2782 USDT |
24.0078 USDT |
| 2025-09-16 |
23.2013 USDT |
120.4200 ENS |
23.6898 USDT |
23.6502 USDT |
23.6898 USDT |
23.6558 USDT |
| 2025-09-15 |
23.4619 USDT |
96.4700 ENS |
22.9768 USDT |
22.8542 USDT |
22.9768 USDT |
22.8622 USDT |
| 2025-09-14 |
24.1935 USDT |
24,392.7800 ENS |
24.6182 USDT |
23.5098 USDT |
23.6922 USDT |
23.8372 USDT |
| 2025-09-13 |
24.8345 USDT |
22,350.1600 ENS |
25.0497 USDT |
24.2098 USDT |
24.4608 USDT |
24.6202 USDT |
| 2025-09-12 |
24.2308 USDT |
13,963.9600 ENS |
24.3578 USDT |
23.9502 USDT |
24.1862 USDT |
24.2632 USDT |
| 2025-09-11 |
23.8949 USDT |
1,183.2100 ENS |
23.8458 USDT |
23.7988 USDT |
23.9702 USDT |
23.9568 USDT |
| 2025-09-10 |
23.3385 USDT |
14,929.8900 ENS |
23.6998 USDT |
22.9798 USDT |
23.1502 USDT |
23.2498 USDT |
| 2025-09-09 |
23.1219 USDT |
366.4100 ENS |
22.7618 USDT |
22.6922 USDT |
22.7954 USDT |
22.7172 USDT |
| 2025-09-08 |
22.7645 USDT |
17,167.9400 ENS |
22.4628 USDT |
22.4498 USDT |
22.6082 USDT |
23.1002 USDT |
| 2025-09-07 |
22.2167 USDT |
4,374.4800 ENS |
22.2872 USDT |
22.0172 USDT |
22.1098 USDT |
22.1394 USDT |
| 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 |