Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
19.6121 USDT |
23,129.3800 ENS |
19.3612 USDT |
18.2332 USDT |
19.2462 USDT |
18.4062 USDT |
| 2024-08-26 |
20.6855 USDT |
16,650.7300 ENS |
20.1802 USDT |
19.9402 USDT |
20.2102 USDT |
20.2302 USDT |
| 2024-08-25 |
21.4457 USDT |
4,781.2200 ENS |
21.2762 USDT |
21.2298 USDT |
21.4090 USDT |
21.5198 USDT |
| 2024-08-24 |
22.0011 USDT |
20,460.8600 ENS |
22.4078 USDT |
21.6698 USDT |
21.9798 USDT |
21.8942 USDT |
| 2024-08-23 |
20.7272 USDT |
53,406.3400 ENS |
20.1098 USDT |
20.0831 USDT |
20.5438 USDT |
22.1940 USDT |
| 2024-08-22 |
19.6157 USDT |
6,764.1400 ENS |
19.6727 USDT |
19.6432 USDT |
19.8028 USDT |
19.8778 USDT |
| 2024-08-21 |
18.9152 USDT |
15,065.3100 ENS |
18.6438 USDT |
18.5762 USDT |
18.8402 USDT |
19.5802 USDT |
| 2024-08-20 |
19.0654 USDT |
22,227.2800 ENS |
19.2198 USDT |
18.4202 USDT |
18.7158 USDT |
19.0402 USDT |
| 2024-08-19 |
18.5089 USDT |
13,946.0700 ENS |
18.4619 USDT |
18.3382 USDT |
18.5238 USDT |
18.7882 USDT |
| 2024-08-18 |
18.6866 USDT |
14,203.8800 ENS |
18.9162 USDT |
18.8898 USDT |
18.9848 USDT |
18.9752 USDT |
| 2024-08-17 |
18.1035 USDT |
10,868.9100 ENS |
18.0798 USDT |
18.0588 USDT |
18.2062 USDT |
18.2498 USDT |
| 2024-08-16 |
18.1279 USDT |
5,804.7800 ENS |
18.1442 USDT |
17.9292 USDT |
18.0562 USDT |
18.0150 USDT |
| 2024-08-15 |
18.7513 USDT |
38,593.2000 ENS |
18.8128 USDT |
17.9262 USDT |
18.0957 USDT |
17.9558 USDT |
| 2024-08-14 |
19.7027 USDT |
17,404.2600 ENS |
19.3588 USDT |
19.0622 USDT |
19.3902 USDT |
19.4512 USDT |
| 2024-08-13 |
19.5631 USDT |
26,273.7000 ENS |
19.4612 USDT |
19.1508 USDT |
19.4458 USDT |
19.6358 USDT |
| 2024-08-12 |
18.9100 USDT |
14,464.9000 ENS |
19.4042 USDT |
18.9398 USDT |
19.2408 USDT |
19.4252 USDT |
| 2024-08-11 |
19.4815 USDT |
23,167.9800 ENS |
19.0558 USDT |
18.0731 USDT |
18.4058 USDT |
18.1498 USDT |
| 2024-08-10 |
19.3142 USDT |
20,228.3900 ENS |
19.3098 USDT |
18.9768 USDT |
19.2022 USDT |
19.2488 USDT |
| 2024-08-09 |
19.6463 USDT |
1,590.6900 ENS |
19.3112 USDT |
19.2298 USDT |
19.3918 USDT |
19.3853 USDT |
| 2024-08-08 |
17.9670 USDT |
77,859.7600 ENS |
18.0202 USDT |
17.8338 USDT |
18.1368 USDT |
18.8222 USDT |
| 2024-08-07 |
17.4961 USDT |
25,307.5100 ENS |
17.1092 USDT |
16.4058 USDT |
16.7772 USDT |
16.7498 USDT |
| 2024-08-06 |
17.3969 USDT |
23,010.8200 ENS |
17.7312 USDT |
17.4578 USDT |
17.6958 USDT |
17.4698 USDT |
| 2024-08-05 |
16.1204 USDT |
93,765.1300 ENS |
15.8772 USDT |
15.8757 USDT |
16.4368 USDT |
16.4288 USDT |
| 2024-08-04 |
19.6541 USDT |
89,677.7300 ENS |
20.3498 USDT |
18.1002 USDT |
18.8448 USDT |
19.1848 USDT |
| 2024-08-03 |
22.1804 USDT |
19,855.5100 ENS |
22.1562 USDT |
21.3853 USDT |
22.0752 USDT |
21.4018 USDT |
| 2024-08-02 |
23.4973 USDT |
55,528.0000 ENS |
23.7958 USDT |
22.2242 USDT |
22.6392 USDT |
22.5644 USDT |
| 2024-08-01 |
24.6728 USDT |
9,311.6100 ENS |
23.6038 USDT |
23.0702 USDT |
23.6988 USDT |
23.1618 USDT |
| 2024-07-31 |
26.4526 USDT |
16,968.9600 ENS |
26.5263 USDT |
26.0683 USDT |
26.3997 USDT |
26.1797 USDT |
| 2024-07-30 |
27.4470 USDT |
31,006.8900 ENS |
27.6897 USDT |
26.1403 USDT |
26.5397 USDT |
26.2197 USDT |
| 2024-07-29 |
27.3576 USDT |
2,786.6300 ENS |
27.2917 USDT |
26.9897 USDT |
27.3223 USDT |
27.3197 USDT |
| 2024-07-28 |
26.6783 USDT |
31,904.8300 ENS |
26.7747 USDT |
26.6891 USDT |
26.9277 USDT |
27.2803 USDT |
| 2024-07-27 |
26.6330 USDT |
30,055.6700 ENS |
26.2694 USDT |
25.9503 USDT |
26.4303 USDT |
26.7383 USDT |
| 2024-07-26 |
26.7778 USDT |
11,187.2600 ENS |
26.6037 USDT |
26.5697 USDT |
26.7067 USDT |
26.9533 USDT |
| 2024-07-25 |
26.1943 USDT |
8,528.5500 ENS |
26.4463 USDT |
26.2993 USDT |
26.5157 USDT |
26.4953 USDT |
| 2024-07-24 |
28.4821 USDT |
11,452.6500 ENS |
27.0273 USDT |
26.8711 USDT |
27.2666 USDT |
27.1553 USDT |
| 2024-07-23 |
28.6080 USDT |
16,764.3700 ENS |
29.4317 USDT |
29.2203 USDT |
29.6197 USDT |
29.3585 USDT |
| 2024-07-22 |
26.5531 USDT |
3,833.5500 ENS |
26.1947 USDT |
26.1403 USDT |
26.3257 USDT |
26.3197 USDT |
| 2024-07-21 |
26.2440 USDT |
5,896.8900 ENS |
26.4317 USDT |
26.3797 USDT |
26.6793 USDT |
26.5893 USDT |
| 2024-07-20 |
26.4719 USDT |
28,449.5300 ENS |
26.1897 USDT |
26.1493 USDT |
26.4743 USDT |
26.4133 USDT |
| 2024-07-19 |
26.0954 USDT |
44,483.6800 ENS |
26.1877 USDT |
26.1817 USDT |
26.4483 USDT |
26.7042 USDT |
| 2024-07-18 |
26.3372 USDT |
2,805.3800 ENS |
26.0339 USDT |
25.9453 USDT |
26.2046 USDT |
26.1147 USDT |
| 2024-07-17 |
26.9451 USDT |
12,547.6300 ENS |
26.7303 USDT |
26.2637 USDT |
26.6703 USDT |
26.3013 USDT |
| 2024-07-16 |
27.4685 USDT |
54,537.5400 ENS |
26.9517 USDT |
26.9247 USDT |
27.3933 USDT |
27.2627 USDT |
| 2024-07-15 |
27.2967 USDT |
47,256.4200 ENS |
27.5197 USDT |
27.3683 USDT |
27.7471 USDT |
28.6987 USDT |
| 2024-07-14 |
25.7616 USDT |
32,265.0500 ENS |
25.6847 USDT |
25.6640 USDT |
26.2957 USDT |
26.3363 USDT |
| 2024-07-13 |
25.5038 USDT |
27,043.1500 ENS |
25.3377 USDT |
24.8983 USDT |
25.1987 USDT |
24.9163 USDT |
| 2024-07-12 |
25.7787 USDT |
5,108.7600 ENS |
25.8037 USDT |
25.4503 USDT |
25.6103 USDT |
25.5497 USDT |
| 2024-07-11 |
26.4087 USDT |
43,354.7200 ENS |
26.3057 USDT |
25.6453 USDT |
26.0797 USDT |
25.9043 USDT |
| 2024-07-10 |
27.1734 USDT |
15,176.1500 ENS |
27.2447 USDT |
26.8950 USDT |
27.1487 USDT |
27.0967 USDT |
| 2024-07-09 |
27.6444 USDT |
126.4700 ENS |
27.1203 USDT |
27.1123 USDT |
27.1592 USDT |
27.1197 USDT |