Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
24.7560 USDT |
17,428.8400 ENS |
26.1146 USDT |
26.0097 USDT |
26.4757 USDT |
26.5817 USDT |
| 2024-07-07 |
24.8429 USDT |
45,470.9600 ENS |
23.9402 USDT |
23.5502 USDT |
24.0698 USDT |
24.3778 USDT |
| 2024-07-06 |
24.1704 USDT |
67,384.6600 ENS |
24.3688 USDT |
24.1602 USDT |
26.0867 USDT |
26.2727 USDT |
| 2024-07-05 |
22.3943 USDT |
19,198.0600 ENS |
23.3345 USDT |
22.8602 USDT |
23.1228 USDT |
22.9902 USDT |
| 2024-07-04 |
25.1460 USDT |
81,885.6000 ENS |
24.5148 USDT |
22.4532 USDT |
23.4345 USDT |
22.5268 USDT |
| 2024-07-03 |
27.9532 USDT |
78,686.0500 ENS |
26.9890 USDT |
25.7903 USDT |
26.0997 USDT |
25.8987 USDT |
| 2024-07-02 |
31.4813 USDT |
99,911.6500 ENS |
31.7323 USDT |
30.1646 USDT |
30.8297 USDT |
30.9397 USDT |
| 2024-07-01 |
31.7865 USDT |
6,186.0600 ENS |
31.9517 USDT |
31.5883 USDT |
32.0117 USDT |
31.6747 USDT |
| 2024-06-30 |
27.1349 USDT |
111,342.1200 ENS |
28.3097 USDT |
28.1293 USDT |
28.8373 USDT |
30.4177 USDT |
| 2024-06-29 |
27.3502 USDT |
12,031.4600 ENS |
26.7333 USDT |
26.4897 USDT |
26.6657 USDT |
26.5047 USDT |
| 2024-06-28 |
27.3896 USDT |
13,348.3300 ENS |
26.9013 USDT |
26.5303 USDT |
27.0077 USDT |
26.9097 USDT |
| 2024-06-27 |
25.4938 USDT |
91,916.5200 ENS |
25.9187 USDT |
25.5993 USDT |
26.1097 USDT |
26.0387 USDT |
| 2024-06-26 |
24.5426 USDT |
42,241.4300 ENS |
23.8737 USDT |
23.5612 USDT |
23.8802 USDT |
24.1828 USDT |
| 2024-06-25 |
23.8420 USDT |
67,252.4400 ENS |
23.4990 USDT |
23.4520 USDT |
24.6358 USDT |
25.0603 USDT |
| 2024-06-24 |
22.4324 USDT |
42,833.2000 ENS |
22.4058 USDT |
21.8443 USDT |
22.3818 USDT |
22.3522 USDT |
| 2024-06-23 |
24.2851 USDT |
11,899.9600 ENS |
23.4448 USDT |
23.0698 USDT |
23.4808 USDT |
23.2012 USDT |
| 2024-06-22 |
25.8643 USDT |
11,495.1000 ENS |
25.4697 USDT |
25.1277 USDT |
25.3103 USDT |
25.3163 USDT |
| 2024-06-21 |
26.4314 USDT |
1,491.0900 ENS |
26.6774 USDT |
26.5253 USDT |
26.7597 USDT |
26.6287 USDT |
| 2024-06-20 |
26.3097 USDT |
28,630.4200 ENS |
25.9997 USDT |
24.8012 USDT |
25.4243 USDT |
25.9157 USDT |
| 2024-06-19 |
26.4486 USDT |
21,233.2200 ENS |
26.9447 USDT |
26.4933 USDT |
26.8897 USDT |
26.8353 USDT |
| 2024-06-18 |
22.5078 USDT |
31,306.1500 ENS |
22.7698 USDT |
21.7979 USDT |
22.3878 USDT |
24.7791 USDT |
| 2024-06-17 |
23.2705 USDT |
17,002.2100 ENS |
23.4332 USDT |
22.4402 USDT |
22.9832 USDT |
22.8902 USDT |
| 2024-06-16 |
23.5732 USDT |
2,220.6300 ENS |
24.0512 USDT |
23.8782 USDT |
23.9859 USDT |
23.9192 USDT |
| 2024-06-15 |
22.3461 USDT |
21,326.9000 ENS |
23.1048 USDT |
22.5924 USDT |
23.0598 USDT |
23.3468 USDT |
| 2024-06-14 |
20.8588 USDT |
24,697.3300 ENS |
20.3298 USDT |
20.0316 USDT |
20.3498 USDT |
21.4198 USDT |
| 2024-06-13 |
20.0564 USDT |
1,263.6700 ENS |
19.8734 USDT |
19.6178 USDT |
19.9398 USDT |
19.8725 USDT |