Crypto exchange DigiFinex
Market Enso (ENSO) / Tether (USDT)
Identifier on DigiFinex: enso_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.1526 USDT | 132,841.2200 ENSO | 1.1490 USDT | 1.0860 USDT | 1.1080 USDT | 1.1970 USDT |
| 2026-02-01 | 1.4576 USDT | 140,824.5500 ENSO | 1.4520 USDT | 1.0930 USDT | 1.1250 USDT | 1.1130 USDT |
| 2026-01-31 | 1.6229 USDT | 3,825.4500 ENSO | 1.5160 USDT | 1.4870 USDT | 1.5220 USDT | 1.4910 USDT |
| 2026-01-30 | 1.4778 USDT | 397,957.1800 ENSO | 1.2040 USDT | 1.1820 USDT | 1.2250 USDT | 1.6110 USDT |
| 2026-01-29 | 1.3375 USDT | 55,086.4500 ENSO | 1.3150 USDT | 1.2000 USDT | 1.2290 USDT | 1.2320 USDT |
| 2026-01-28 | 1.3577 USDT | 13,270.7200 ENSO | 1.3520 USDT | 1.3430 USDT | 1.4050 USDT | 1.3630 USDT |
| 2026-01-27 | 1.4307 USDT | 4,189.8300 ENSO | 1.3440 USDT | 1.3310 USDT | 1.3520 USDT | 1.3470 USDT |
| 2026-01-26 | 1.5413 USDT | 4,425.0200 ENSO | 1.3800 USDT | 1.3780 USDT | 1.4150 USDT | 1.4020 USDT |
| 2026-01-25 | 1.8780 USDT | 21,741.5000 ENSO | 1.4240 USDT | 1.4100 USDT | 1.5190 USDT | 1.4510 USDT |
| 2026-01-24 | 1.1015 USDT | 15,925.4700 ENSO | 1.4240 USDT | 1.3820 USDT | 1.4390 USDT | 1.4010 USDT |
| 2026-01-23 | 0.7841 USDT | 16,560.1300 ENSO | 0.7400 USDT | 0.7320 USDT | 0.7730 USDT | 0.7600 USDT |
| 2026-01-22 | 0.6136 USDT | 36,403.1000 ENSO | 0.6320 USDT | 0.6320 USDT | 0.6720 USDT | 0.6470 USDT |
| 2026-01-21 | 0.5573 USDT | 1,944.0100 ENSO | 0.5470 USDT | 0.5470 USDT | 0.5530 USDT | 0.5490 USDT |
| 2026-01-20 | 0.5897 USDT | 366.2300 ENSO | 0.5790 USDT | 0.5790 USDT | 0.5790 USDT | 0.5790 USDT |
| 2026-01-19 | 0.5985 USDT | 238.1100 ENSO | 0.5980 USDT | 0.5960 USDT | 0.5980 USDT | 0.5960 USDT |
| 2026-01-18 | 0.6626 USDT | 11,423.2800 ENSO | 0.6610 USDT | 0.6610 USDT | 0.6630 USDT | 0.6610 USDT |
| 2026-01-17 | 0.6677 USDT | 13.4700 ENSO | 0.6730 USDT | 0.6730 USDT | 0.6730 USDT | 0.6730 USDT |
| 2026-01-16 | 0.6642 USDT | 0.6900 ENSO | 0.6750 USDT | 0.6750 USDT | 0.6750 USDT | 0.6750 USDT |
| 2026-01-15 | 0.6777 USDT | 23,311.0300 ENSO | 0.6740 USDT | 0.6500 USDT | 0.6540 USDT | 0.6540 USDT |
| 2026-01-14 | 0.6903 USDT | 19,133.6200 ENSO | 0.6980 USDT | 0.6830 USDT | 0.6890 USDT | 0.7120 USDT |
| 2026-01-13 | 0.6652 USDT | 20,457.9500 ENSO | 0.6560 USDT | 0.6540 USDT | 0.6580 USDT | 0.6690 USDT |
| 2026-01-12 | 0.6599 USDT | 20,350.1000 ENSO | 0.6620 USDT | 0.6450 USDT | 0.6510 USDT | 0.6560 USDT |
| 2026-01-11 | 0.6765 USDT | 11,069.5000 ENSO | 0.6730 USDT | 0.6730 USDT | 0.6730 USDT | 0.6740 USDT |
| 2026-01-10 | 0.6806 USDT | 93.2500 ENSO | 0.6750 USDT | 0.6750 USDT | 0.6750 USDT | 0.6750 USDT |
| 2026-01-09 | 0.7061 USDT | 13,235.5500 ENSO | 0.7100 USDT | 0.6930 USDT | 0.6970 USDT | 0.6950 USDT |
| 2026-01-08 | 0.7364 USDT | 28,730.7400 ENSO | 0.7200 USDT | 0.6970 USDT | 0.7050 USDT | 0.7060 USDT |
| 2026-01-07 | 0.7254 USDT | 629.2700 ENSO | 0.7120 USDT | 0.7120 USDT | 0.7200 USDT | 0.7200 USDT |
| 2026-01-06 | 0.7066 USDT | 1,211.4600 ENSO | 0.7200 USDT | 0.7170 USDT | 0.7240 USDT | 0.7170 USDT |
| 2026-01-05 | 0.7000 USDT | 31,821.5600 ENSO | 0.7070 USDT | 0.6870 USDT | 0.6930 USDT | 0.6970 USDT |
| 2026-01-04 | 0.6987 USDT | 110.5000 ENSO | 0.6980 USDT | 0.6980 USDT | 0.6980 USDT | 0.6980 USDT |
| 2026-01-03 | 0.6904 USDT | 55,149.5100 ENSO | 0.6980 USDT | 0.6680 USDT | 0.6830 USDT | 0.6940 USDT |
| 2026-01-02 | 0.6695 USDT | 876.5200 ENSO | 0.6750 USDT | 0.6730 USDT | 0.6780 USDT | 0.6780 USDT |
| 2026-01-01 | 0.6552 USDT | 27,901.9900 ENSO | 0.6520 USDT | 0.6490 USDT | 0.6530 USDT | 0.6630 USDT |
| 2025-12-31 | 0.6811 USDT | 49,795.3900 ENSO | 0.6700 USDT | 0.6520 USDT | 0.6560 USDT | 0.6560 USDT |
| 2025-12-30 | 0.7497 USDT | 93,385.6100 ENSO | 0.7610 USDT | 0.7140 USDT | 0.7190 USDT | 0.7190 USDT |
| 2025-12-29 | 0.7682 USDT | 382.3000 ENSO | 0.7530 USDT | 0.7510 USDT | 0.7550 USDT | 0.7550 USDT |
| 2025-12-28 | 0.7164 USDT | 43,224.6100 ENSO | 0.7000 USDT | 0.6980 USDT | 0.7000 USDT | 0.7270 USDT |
| 2025-12-27 | 0.7040 USDT | 548.5200 ENSO | 0.6900 USDT | 0.6880 USDT | 0.6920 USDT | 0.6900 USDT |
| 2025-12-26 | 0.7457 USDT | 71.9500 ENSO | 0.7230 USDT | 0.7210 USDT | 0.7230 USDT | 0.7210 USDT |
| 2025-12-25 | 0.7742 USDT | 313,445.9100 ENSO | 0.7510 USDT | 0.7340 USDT | 0.7520 USDT | 0.7770 USDT |
| 2025-12-24 | 0.6847 USDT | 1,428.3300 ENSO | 0.6950 USDT | 0.6900 USDT | 0.6970 USDT | 0.6920 USDT |
| 2025-12-23 | 0.6674 USDT | 2,232.6700 ENSO | 0.6510 USDT | 0.6510 USDT | 0.6570 USDT | 0.6540 USDT |
| 2025-12-22 | 0.6597 USDT | 32.9800 ENSO | 0.6590 USDT | 0.6570 USDT | 0.6590 USDT | 0.6570 USDT |
| 2025-12-21 | 0.6639 USDT | 16,510.9000 ENSO | 0.6680 USDT | 0.6450 USDT | 0.6490 USDT | 0.6510 USDT |
| 2025-12-20 | 0.6779 USDT | 989.0000 ENSO | 0.6900 USDT | 0.6900 USDT | 0.6920 USDT | 0.6900 USDT |
| 2025-12-19 | 0.6224 USDT | 661.2000 ENSO | 0.6330 USDT | 0.6330 USDT | 0.6350 USDT | 0.6330 USDT |
| 2025-12-18 | 0.6328 USDT | 493.8900 ENSO | 0.6170 USDT | 0.6170 USDT | 0.6190 USDT | 0.6170 USDT |
| 2025-12-17 | 0.6824 USDT | 1,262.1100 ENSO | 0.6560 USDT | 0.6540 USDT | 0.6600 USDT | 0.6580 USDT |
| 2025-12-16 | 0.7037 USDT | 1,158.9700 ENSO | 0.7190 USDT | 0.7110 USDT | 0.7210 USDT | 0.7110 USDT |
| 2025-12-15 | 0.6669 USDT | 4,440.9700 ENSO | 0.6730 USDT | 0.6670 USDT | 0.6760 USDT | 0.6700 USDT |
12