Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
28.2482 USDT |
512.8700 ENS |
27.4597 USDT |
27.4597 USDT |
27.5967 USDT |
27.5823 USDT |
| 2025-07-17 |
26.8984 USDT |
1,731.9700 ENS |
26.6113 USDT |
26.3027 USDT |
26.7003 USDT |
26.4128 USDT |
| 2025-07-16 |
26.2131 USDT |
2,846.8600 ENS |
27.1103 USDT |
26.8949 USDT |
27.3103 USDT |
27.2633 USDT |
| 2025-07-15 |
22.4325 USDT |
56,895.0700 ENS |
22.2022 USDT |
21.8902 USDT |
22.1232 USDT |
22.8528 USDT |
| 2025-07-14 |
22.8171 USDT |
67,162.7700 ENS |
22.0502 USDT |
21.9198 USDT |
22.2432 USDT |
22.6602 USDT |
| 2025-07-13 |
22.0365 USDT |
19.0000 ENS |
21.9232 USDT |
21.9008 USDT |
21.9522 USDT |
21.9522 USDT |
| 2025-07-12 |
21.8188 USDT |
19,201.8100 ENS |
21.8908 USDT |
20.8668 USDT |
21.2978 USDT |
21.4212 USDT |
| 2025-07-11 |
22.1997 USDT |
33,696.4600 ENS |
22.5002 USDT |
21.8672 USDT |
22.2938 USDT |
22.5198 USDT |
| 2025-07-10 |
20.4730 USDT |
23,188.8000 ENS |
20.3298 USDT |
20.1838 USDT |
20.3728 USDT |
21.3362 USDT |
| 2025-07-09 |
19.5182 USDT |
32,634.5600 ENS |
19.4232 USDT |
19.1698 USDT |
19.3864 USDT |
20.2348 USDT |
| 2025-07-08 |
18.6568 USDT |
1,211.6000 ENS |
19.0592 USDT |
19.0102 USDT |
19.1337 USDT |
19.0442 USDT |
| 2025-07-07 |
18.6408 USDT |
7,318.2400 ENS |
18.8108 USDT |
18.3698 USDT |
18.5318 USDT |
18.5122 USDT |
| 2025-07-06 |
18.3747 USDT |
178.3400 ENS |
18.5868 USDT |
18.5792 USDT |
18.6422 USDT |
18.6002 USDT |
| 2025-07-05 |
18.4043 USDT |
232.5600 ENS |
18.2842 USDT |
18.1858 USDT |
18.3282 USDT |
18.1962 USDT |
| 2025-07-04 |
19.0181 USDT |
2,333.4400 ENS |
18.6498 USDT |
18.3898 USDT |
18.6644 USDT |
18.5878 USDT |
| 2025-07-03 |
19.4252 USDT |
17,596.3800 ENS |
19.6342 USDT |
19.2582 USDT |
19.4582 USDT |
19.3168 USDT |
| 2025-07-02 |
18.5550 USDT |
51.3100 ENS |
19.3172 USDT |
19.3172 USDT |
19.3484 USDT |
19.3198 USDT |
| 2025-07-01 |
18.6377 USDT |
9,284.7400 ENS |
18.4808 USDT |
18.0878 USDT |
18.2128 USDT |
18.1932 USDT |
| 2025-06-30 |
19.0152 USDT |
77.3900 ENS |
18.8542 USDT |
18.8308 USDT |
18.8668 USDT |
18.8479 USDT |
| 2025-06-29 |
18.7730 USDT |
3,891.0200 ENS |
18.8272 USDT |
18.8222 USDT |
19.4335 USDT |
19.3470 USDT |
| 2025-06-28 |
18.4133 USDT |
6,168.2100 ENS |
18.4798 USDT |
18.3632 USDT |
18.4382 USDT |
18.5342 USDT |
| 2025-06-27 |
18.3450 USDT |
748.8900 ENS |
18.2752 USDT |
18.2098 USDT |
18.3722 USDT |
18.2742 USDT |
| 2025-06-26 |
18.7184 USDT |
11,090.8800 ENS |
18.6398 USDT |
18.2098 USDT |
18.3931 USDT |
18.5322 USDT |
| 2025-06-25 |
18.7655 USDT |
283.5900 ENS |
18.7912 USDT |
18.7498 USDT |
18.9062 USDT |
18.7568 USDT |
| 2025-06-24 |
18.0917 USDT |
21,162.0800 ENS |
18.7658 USDT |
18.5482 USDT |
18.7883 USDT |
18.7282 USDT |
| 2025-06-23 |
17.0637 USDT |
196.0500 ENS |
17.7982 USDT |
17.7798 USDT |
17.8502 USDT |
17.7798 USDT |
| 2025-06-22 |
17.6545 USDT |
3,426.2700 ENS |
17.5268 USDT |
16.8502 USDT |
17.5663 USDT |
16.8722 USDT |
| 2025-06-21 |
18.2912 USDT |
1,997.7600 ENS |
17.4833 USDT |
17.4702 USDT |
17.7168 USDT |
17.5602 USDT |
| 2025-06-20 |
19.3856 USDT |
29,823.9800 ENS |
19.5328 USDT |
18.4765 USDT |
18.8458 USDT |
18.8402 USDT |
| 2025-06-19 |
19.7957 USDT |
4,919.5300 ENS |
19.5398 USDT |
19.4335 USDT |
19.6238 USDT |
19.6828 USDT |
| 2025-06-18 |
19.7546 USDT |
21,474.1000 ENS |
20.1966 USDT |
19.2147 USDT |
19.5178 USDT |
19.6123 USDT |
| 2025-06-17 |
20.8055 USDT |
129.1700 ENS |
20.1518 USDT |
20.1362 USDT |
20.2032 USDT |
20.1478 USDT |
| 2025-06-16 |
20.8916 USDT |
605.2100 ENS |
21.3052 USDT |
21.2948 USDT |
21.4738 USDT |
21.4252 USDT |
| 2025-06-15 |
20.1728 USDT |
612.9500 ENS |
20.3402 USDT |
20.1952 USDT |
20.3498 USDT |
20.3084 USDT |
| 2025-06-14 |
20.1523 USDT |
7,543.9000 ENS |
20.1742 USDT |
20.0072 USDT |
20.1398 USDT |
20.2948 USDT |
| 2025-06-13 |
20.5832 USDT |
54,278.1200 ENS |
19.7522 USDT |
19.5422 USDT |
19.7858 USDT |
20.0602 USDT |
| 2025-06-12 |
22.7251 USDT |
1,797.2700 ENS |
22.0598 USDT |
22.0552 USDT |
22.2072 USDT |
22.1298 USDT |
| 2025-06-11 |
24.0191 USDT |
1,714.5600 ENS |
22.7898 USDT |
22.5892 USDT |
22.8668 USDT |
22.6362 USDT |
| 2025-06-10 |
22.1234 USDT |
30,342.6700 ENS |
22.0498 USDT |
21.6982 USDT |
21.9148 USDT |
23.2428 USDT |
| 2025-06-09 |
20.7513 USDT |
925.1700 ENS |
21.2182 USDT |
21.2182 USDT |
21.5618 USDT |
21.5478 USDT |
| 2025-06-08 |
20.8423 USDT |
5,775.0700 ENS |
20.7852 USDT |
20.7250 USDT |
20.9232 USDT |
21.0158 USDT |
| 2025-06-07 |
20.4713 USDT |
499.0900 ENS |
20.8252 USDT |
20.7832 USDT |
20.9188 USDT |
20.8002 USDT |
| 2025-06-06 |
20.0247 USDT |
442.9900 ENS |
20.1438 USDT |
20.0982 USDT |
20.2698 USDT |
20.2506 USDT |
| 2025-06-05 |
21.4699 USDT |
28,344.1200 ENS |
21.3732 USDT |
20.7302 USDT |
21.0438 USDT |
20.9802 USDT |
| 2025-06-04 |
21.8929 USDT |
24,073.8800 ENS |
21.6308 USDT |
21.4002 USDT |
21.6368 USDT |
21.5975 USDT |
| 2025-06-03 |
21.8799 USDT |
6,822.3800 ENS |
21.9772 USDT |
21.5052 USDT |
21.7092 USDT |
21.5852 USDT |
| 2025-06-02 |
20.7674 USDT |
360.1500 ENS |
20.6878 USDT |
20.6358 USDT |
20.8372 USDT |
20.8204 USDT |
| 2025-06-01 |
20.6264 USDT |
199.1500 ENS |
20.9178 USDT |
20.8932 USDT |
20.9602 USDT |
20.9572 USDT |
| 2025-05-31 |
20.6000 USDT |
18,757.0700 ENS |
20.4122 USDT |
20.2848 USDT |
20.5378 USDT |
20.9048 USDT |
| 2025-05-30 |
22.1673 USDT |
1,067.1900 ENS |
21.4778 USDT |
21.2412 USDT |
21.5218 USDT |
21.2412 USDT |