Identifier on DigiFinex: enso_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.7577 USDT |
14,724.1200 ENSO |
0.7530 USDT |
0.7280 USDT |
0.7340 USDT |
0.7340 USDT |
| 2025-12-04 |
0.7745 USDT |
212.9700 ENSO |
0.7570 USDT |
0.7570 USDT |
0.7590 USDT |
0.7590 USDT |
| 2025-12-03 |
0.7737 USDT |
3.0100 ENSO |
0.7980 USDT |
0.7980 USDT |
0.7980 USDT |
0.7980 USDT |
| 2025-12-02 |
0.7031 USDT |
4.1300 ENSO |
0.7100 USDT |
0.7100 USDT |
0.7100 USDT |
0.7100 USDT |
| 2025-12-01 |
0.7324 USDT |
2,269.9400 ENSO |
0.7030 USDT |
0.7030 USDT |
0.7100 USDT |
0.7070 USDT |
| 2025-11-30 |
0.7581 USDT |
167.7500 ENSO |
0.7650 USDT |
0.7630 USDT |
0.7650 USDT |
0.7650 USDT |
| 2025-11-29 |
0.7714 USDT |
7,359.6500 ENSO |
0.7670 USDT |
0.7560 USDT |
0.7650 USDT |
0.7650 USDT |
| 2025-11-28 |
0.8343 USDT |
2,251.4800 ENSO |
0.8060 USDT |
0.8000 USDT |
0.8080 USDT |
0.8020 USDT |
| 2025-11-27 |
0.8495 USDT |
2,462.5600 ENSO |
0.8460 USDT |
0.8360 USDT |
0.8470 USDT |
0.8440 USDT |
| 2025-11-26 |
0.8211 USDT |
682.7400 ENSO |
0.8140 USDT |
0.8100 USDT |
0.8160 USDT |
0.8100 USDT |
| 2025-11-25 |
0.8039 USDT |
0.6400 ENSO |
0.8050 USDT |
0.8050 USDT |
0.8050 USDT |
0.8050 USDT |
| 2025-11-24 |
0.7797 USDT |
162.3500 ENSO |
0.7990 USDT |
0.7990 USDT |
0.8010 USDT |
0.8010 USDT |
| 2025-11-23 |
0.8010 USDT |
411.5500 ENSO |
0.7800 USDT |
0.7800 USDT |
0.7820 USDT |
0.7820 USDT |
| 2025-11-22 |
0.9668 USDT |
4,085.3600 ENSO |
0.8370 USDT |
0.8270 USDT |
0.8370 USDT |
0.8270 USDT |
| 2025-11-21 |
0.7989 USDT |
76,069.8800 ENSO |
0.8130 USDT |
0.7080 USDT |
0.7320 USDT |
0.7320 USDT |
| 2025-11-20 |
0.8429 USDT |
4,296.8400 ENSO |
0.8020 USDT |
0.7940 USDT |
0.8040 USDT |
0.8040 USDT |
| 2025-11-19 |
0.8559 USDT |
7,687.8000 ENSO |
0.8210 USDT |
0.8080 USDT |
0.8260 USDT |
0.8200 USDT |
| 2025-11-18 |
0.8935 USDT |
3,307.1200 ENSO |
0.8690 USDT |
0.8530 USDT |
0.8690 USDT |
0.8560 USDT |
| 2025-11-17 |
0.9115 USDT |
449.1200 ENSO |
0.8780 USDT |
0.8780 USDT |
0.8800 USDT |
0.8780 USDT |
| 2025-11-16 |
0.8793 USDT |
46,595.1900 ENSO |
0.8870 USDT |
0.8360 USDT |
0.8470 USDT |
0.8380 USDT |
| 2025-11-15 |
0.8932 USDT |
1,782.0700 ENSO |
0.8920 USDT |
0.8890 USDT |
0.8940 USDT |
0.8910 USDT |
| 2025-11-14 |
0.9275 USDT |
639.4200 ENSO |
0.8840 USDT |
0.8820 USDT |
0.8860 USDT |
0.8840 USDT |
| 2025-11-13 |
1.0164 USDT |
2,237.6100 ENSO |
0.9200 USDT |
0.9160 USDT |
0.9240 USDT |
0.9160 USDT |
| 2025-11-12 |
1.0285 USDT |
65,368.6300 ENSO |
1.0110 USDT |
1.0040 USDT |
1.0220 USDT |
1.0260 USDT |
| 2025-11-11 |
1.0758 USDT |
3,215.7600 ENSO |
1.0100 USDT |
1.0060 USDT |
1.0150 USDT |
1.0080 USDT |
| 2025-11-10 |
1.1018 USDT |
7,047.4000 ENSO |
1.0900 USDT |
1.0870 USDT |
1.1010 USDT |
1.0980 USDT |
| 2025-11-09 |
1.0868 USDT |
61,267.3500 ENSO |
1.0950 USDT |
1.0400 USDT |
1.0540 USDT |
1.0730 USDT |
| 2025-11-08 |
1.1184 USDT |
57,895.8800 ENSO |
1.1180 USDT |
1.0690 USDT |
1.0830 USDT |
1.0830 USDT |
| 2025-11-07 |
1.0722 USDT |
3,927.0100 ENSO |
1.1190 USDT |
1.1180 USDT |
1.1370 USDT |
1.1370 USDT |
| 2025-11-06 |
1.0862 USDT |
3,218.2700 ENSO |
1.0780 USDT |
1.0780 USDT |
1.0980 USDT |
1.0980 USDT |
| 2025-11-05 |
1.1330 USDT |
306,763.5400 ENSO |
1.0720 USDT |
1.0040 USDT |
1.0470 USDT |
1.0660 USDT |
| 2025-11-04 |
1.0712 USDT |
10,196.6400 ENSO |
1.0530 USDT |
1.0530 USDT |
1.1000 USDT |
1.0800 USDT |
| 2025-11-03 |
1.2126 USDT |
109,392.4300 ENSO |
1.2020 USDT |
1.1270 USDT |
1.1580 USDT |
1.1560 USDT |
| 2025-11-02 |
1.3953 USDT |
6,190.4000 ENSO |
1.3270 USDT |
1.3120 USDT |
1.3290 USDT |
1.3140 USDT |
| 2025-11-01 |
1.3715 USDT |
2,080.8900 ENSO |
1.3810 USDT |
1.3730 USDT |
1.3850 USDT |
1.3750 USDT |
| 2025-10-31 |
1.4701 USDT |
18,408.9400 ENSO |
1.4300 USDT |
1.3740 USDT |
1.4370 USDT |
1.3830 USDT |
| 2025-10-30 |
1.5812 USDT |
205,059.0800 ENSO |
1.6010 USDT |
1.4090 USDT |
1.4550 USDT |
1.4760 USDT |
| 2025-10-29 |
2.1442 USDT |
1,195,648.7300 ENSO |
1.5000 USDT |
1.5000 USDT |
1.7100 USDT |
1.7970 USDT |