Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
22.2447 USDT |
1,555.2600 ENS |
22.6132 USDT |
22.2852 USDT |
22.6898 USDT |
22.6098 USDT |
| 2025-05-08 |
19.2665 USDT |
52,259.5200 ENS |
19.4423 USDT |
19.3982 USDT |
19.5602 USDT |
20.5202 USDT |
| 2025-05-07 |
17.8110 USDT |
189.4400 ENS |
17.4198 USDT |
17.3698 USDT |
17.5158 USDT |
17.4868 USDT |
| 2025-05-06 |
17.3757 USDT |
20,607.6000 ENS |
17.4392 USDT |
16.7028 USDT |
16.9622 USDT |
17.0588 USDT |
| 2025-05-05 |
17.7004 USDT |
1,987.7500 ENS |
17.6692 USDT |
17.6298 USDT |
17.9388 USDT |
17.8982 USDT |
| 2025-05-04 |
18.9703 USDT |
29,308.7400 ENS |
18.8102 USDT |
17.8532 USDT |
18.0808 USDT |
18.0532 USDT |
| 2025-05-03 |
18.6677 USDT |
2,397.6700 ENS |
18.9892 USDT |
18.8112 USDT |
19.2528 USDT |
19.0398 USDT |
| 2025-05-02 |
18.8516 USDT |
13,911.5500 ENS |
18.8998 USDT |
18.5978 USDT |
18.7598 USDT |
18.7198 USDT |
| 2025-05-01 |
18.6884 USDT |
988.5800 ENS |
18.9298 USDT |
18.8098 USDT |
19.0412 USDT |
18.8567 USDT |
| 2025-04-30 |
18.0016 USDT |
17,867.1900 ENS |
17.8772 USDT |
17.1132 USDT |
17.6242 USDT |
17.4798 USDT |
| 2025-04-29 |
18.4713 USDT |
257.5100 ENS |
18.5698 USDT |
18.4978 USDT |
18.5898 USDT |
18.5872 USDT |
| 2025-04-28 |
18.1218 USDT |
12,742.7300 ENS |
17.9876 USDT |
17.4852 USDT |
17.8572 USDT |
18.2072 USDT |
| 2025-04-27 |
19.2195 USDT |
7,616.0600 ENS |
18.5502 USDT |
18.3198 USDT |
18.5338 USDT |
18.3782 USDT |
| 2025-04-26 |
18.3278 USDT |
38,795.3700 ENS |
18.2542 USDT |
17.8142 USDT |
18.1022 USDT |
18.0838 USDT |
| 2025-04-25 |
17.9949 USDT |
57.4200 ENS |
18.3802 USDT |
18.3015 USDT |
18.4102 USDT |
18.3015 USDT |
| 2025-04-24 |
16.7988 USDT |
25,786.6100 ENS |
16.8088 USDT |
16.3308 USDT |
16.5948 USDT |
17.2498 USDT |
| 2025-04-23 |
16.8751 USDT |
605.9700 ENS |
17.0138 USDT |
16.8878 USDT |
17.0459 USDT |
16.9402 USDT |
| 2025-04-22 |
15.2956 USDT |
29,640.7900 ENS |
15.3452 USDT |
15.2932 USDT |
15.4342 USDT |
15.7618 USDT |
| 2025-04-21 |
15.0069 USDT |
19,134.3200 ENS |
15.1459 USDT |
14.6489 USDT |
14.7959 USDT |
14.7499 USDT |
| 2025-04-20 |
14.4131 USDT |
6,504.5900 ENS |
14.1629 USDT |
14.1199 USDT |
14.2299 USDT |
14.4961 USDT |
| 2025-04-19 |
14.2116 USDT |
1,966.2200 ENS |
14.3599 USDT |
14.3159 USDT |
14.4319 USDT |
14.3159 USDT |
| 2025-04-18 |
13.9815 USDT |
127.0700 ENS |
14.0651 USDT |
14.0361 USDT |
14.0651 USDT |
14.0481 USDT |
| 2025-04-17 |
13.8713 USDT |
19,730.2300 ENS |
14.0611 USDT |
13.6399 USDT |
13.9141 USDT |
14.1625 USDT |
| 2025-04-16 |
13.8862 USDT |
547.8300 ENS |
13.7701 USDT |
13.7441 USDT |
13.8329 USDT |
13.8141 USDT |
| 2025-04-15 |
14.4567 USDT |
789.7000 ENS |
13.9909 USDT |
13.9299 USDT |
14.0801 USDT |
14.0699 USDT |
| 2025-04-14 |
14.6806 USDT |
1,867.9200 ENS |
14.7999 USDT |
14.7369 USDT |
14.8461 USDT |
14.8081 USDT |
| 2025-04-13 |
14.6004 USDT |
1,812.3400 ENS |
14.3591 USDT |
14.2031 USDT |
14.5391 USDT |
14.2887 USDT |
| 2025-04-12 |
14.5167 USDT |
334.1600 ENS |
14.8231 USDT |
14.7801 USDT |
14.8499 USDT |
14.7829 USDT |
| 2025-04-11 |
14.0272 USDT |
356.4700 ENS |
14.3331 USDT |
14.3151 USDT |
14.3999 USDT |
14.3151 USDT |
| 2025-04-10 |
13.9205 USDT |
14,211.7400 ENS |
13.8099 USDT |
13.2553 USDT |
13.4821 USDT |
13.5801 USDT |
| 2025-04-09 |
13.0027 USDT |
60,805.0850 ENS |
13.0987 USDT |
12.6109 USDT |
12.9151 USDT |
14.3809 USDT |
| 2025-04-08 |
13.0728 USDT |
25,273.0500 ENS |
13.2581 USDT |
12.4359 USDT |
12.6841 USDT |
12.6818 USDT |
| 2025-04-07 |
12.8426 USDT |
310.1500 ENS |
13.2521 USDT |
13.1131 USDT |
13.2521 USDT |
13.1411 USDT |
| 2025-04-06 |
14.7386 USDT |
722.4000 ENS |
14.2679 USDT |
14.1699 USDT |
14.2993 USDT |
14.1861 USDT |
| 2025-04-05 |
15.1598 USDT |
188.1200 ENS |
14.8659 USDT |
14.8399 USDT |
14.9189 USDT |
14.8812 USDT |
| 2025-04-04 |
14.9520 USDT |
171.3700 ENS |
15.0698 USDT |
15.0008 USDT |
15.0942 USDT |
15.0222 USDT |
| 2025-04-03 |
14.9668 USDT |
7,566.2000 ENS |
14.4661 USDT |
14.4531 USDT |
14.7391 USDT |
15.0218 USDT |
| 2025-04-02 |
16.0711 USDT |
1,307.5000 ENS |
16.2498 USDT |
16.2392 USDT |
16.3502 USDT |
16.3078 USDT |
| 2025-04-01 |
16.2199 USDT |
137.8800 ENS |
16.3902 USDT |
16.3378 USDT |
16.4402 USDT |
16.4068 USDT |
| 2025-03-31 |
15.6137 USDT |
31,474.9500 ENS |
15.7235 USDT |
15.1258 USDT |
15.4908 USDT |
15.9532 USDT |
| 2025-03-30 |
15.8477 USDT |
21,296.2400 ENS |
15.7452 USDT |
15.5508 USDT |
15.7818 USDT |
15.8898 USDT |
| 2025-03-29 |
16.1731 USDT |
1,679.0700 ENS |
15.5858 USDT |
15.5502 USDT |
15.7968 USDT |
15.7398 USDT |
| 2025-03-28 |
17.1334 USDT |
17,480.1800 ENS |
16.8002 USDT |
16.4662 USDT |
16.5972 USDT |
16.5242 USDT |
| 2025-03-27 |
17.8975 USDT |
602.9100 ENS |
18.0578 USDT |
17.8948 USDT |
18.0643 USDT |
17.9058 USDT |
| 2025-03-26 |
17.9212 USDT |
116.3600 ENS |
17.4542 USDT |
17.4482 USDT |
17.5578 USDT |
17.4932 USDT |
| 2025-03-25 |
17.8022 USDT |
8,620.3100 ENS |
18.0088 USDT |
17.7189 USDT |
17.8638 USDT |
17.8902 USDT |
| 2025-03-24 |
17.5054 USDT |
850.5600 ENS |
17.7298 USDT |
17.6832 USDT |
17.7948 USDT |
17.7802 USDT |
| 2025-03-23 |
16.8294 USDT |
21,877.8900 ENS |
16.8898 USDT |
16.5742 USDT |
16.7802 USDT |
16.8472 USDT |
| 2025-03-22 |
16.7340 USDT |
12,890.8700 ENS |
16.7858 USDT |
16.6652 USDT |
16.7572 USDT |
16.7978 USDT |
| 2025-03-21 |
16.6948 USDT |
10,435.3300 ENS |
16.5372 USDT |
16.2618 USDT |
16.5072 USDT |
16.5008 USDT |