Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-29 |
24.1564 USDT |
263.2800 ENS |
23.2929 USDT |
23.2736 USDT |
23.4462 USDT |
23.4168 USDT |
| 2025-05-28 |
23.2410 USDT |
4,758.7300 ENS |
23.1428 USDT |
22.8922 USDT |
23.3248 USDT |
23.1638 USDT |
| 2025-05-27 |
22.5709 USDT |
27,848.0000 ENS |
22.4602 USDT |
22.1652 USDT |
22.5062 USDT |
23.1958 USDT |
| 2025-05-26 |
22.1800 USDT |
7,417.4300 ENS |
22.2178 USDT |
21.6822 USDT |
21.8181 USDT |
21.8968 USDT |
| 2025-05-25 |
21.7301 USDT |
25,985.5800 ENS |
21.9302 USDT |
21.2778 USDT |
21.5902 USDT |
21.4402 USDT |
| 2025-05-24 |
22.3136 USDT |
5,863.4400 ENS |
22.3812 USDT |
22.2098 USDT |
22.3502 USDT |
22.3702 USDT |
| 2025-05-23 |
23.3655 USDT |
1,737.5800 ENS |
22.9488 USDT |
22.8502 USDT |
23.0822 USDT |
23.0543 USDT |
| 2025-05-22 |
23.1458 USDT |
1,474.0100 ENS |
23.6102 USDT |
23.6002 USDT |
23.9468 USDT |
23.8918 USDT |
| 2025-05-21 |
22.4938 USDT |
993.1100 ENS |
22.4898 USDT |
22.4398 USDT |
22.8098 USDT |
22.8052 USDT |
| 2025-05-20 |
22.0910 USDT |
169.6400 ENS |
22.2102 USDT |
22.1198 USDT |
22.2902 USDT |
22.1198 USDT |
| 2025-05-19 |
21.4175 USDT |
11,127.9100 ENS |
21.4128 USDT |
21.2882 USDT |
21.7722 USDT |
21.9498 USDT |
| 2025-05-18 |
22.0841 USDT |
2,374.6100 ENS |
22.7358 USDT |
22.3072 USDT |
22.7568 USDT |
22.3632 USDT |
| 2025-05-17 |
21.7752 USDT |
15,233.4500 ENS |
21.6692 USDT |
21.2448 USDT |
21.4348 USDT |
21.4348 USDT |
| 2025-05-16 |
22.8862 USDT |
10,707.0500 ENS |
22.9562 USDT |
22.0702 USDT |
22.5198 USDT |
22.1493 USDT |
| 2025-05-15 |
22.7751 USDT |
33,496.7500 ENS |
22.5902 USDT |
21.8792 USDT |
22.4898 USDT |
22.6348 USDT |
| 2025-05-14 |
24.3243 USDT |
289.8200 ENS |
23.6752 USDT |
23.5998 USDT |
23.7662 USDT |
23.6302 USDT |
| 2025-05-13 |
23.5703 USDT |
63,134.0300 ENS |
23.4898 USDT |
23.2358 USDT |
23.7478 USDT |
24.9513 USDT |
| 2025-05-12 |
23.4973 USDT |
3,341.7700 ENS |
22.7342 USDT |
22.5632 USDT |
22.9332 USDT |
22.6778 USDT |
| 2025-05-11 |
23.8415 USDT |
23,946.4000 ENS |
23.4432 USDT |
22.7930 USDT |
23.1892 USDT |
23.3832 USDT |
| 2025-05-10 |
22.9145 USDT |
318.2300 ENS |
24.0598 USDT |
23.9384 USDT |
24.1298 USDT |
23.9384 USDT |