Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |