Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
32.7453 USDT |
140.3900 |
32.5336 USDT |
32.2866 USDT |
32.9223 USDT |
32.9203 USDT |
| 2025-01-08 |
33.7084 USDT |
1,502.3900 |
33.4938 USDT |
32.3338 USDT |
34.0251 USDT |
32.8028 USDT |
| 2025-01-07 |
35.9094 USDT |
2,595.8200 |
37.3165 USDT |
33.3321 USDT |
37.5354 USDT |
33.7228 USDT |
| 2025-01-06 |
36.8372 USDT |
1,613.6300 |
36.8715 USDT |
36.0359 USDT |
37.5746 USDT |
37.1005 USDT |
| 2025-01-05 |
37.2901 USDT |
2,174.4800 |
37.9121 USDT |
36.2990 USDT |
38.1089 USDT |
36.6626 USDT |
| 2025-01-04 |
37.6748 USDT |
2,625.5000 |
37.9997 USDT |
37.0533 USDT |
38.6493 USDT |
37.7082 USDT |
| 2025-01-03 |
35.7800 USDT |
1,989.2000 |
35.8883 USDT |
35.2716 USDT |
37.6650 USDT |
37.3838 USDT |
| 2025-01-02 |
34.9794 USDT |
1,822.2500 |
34.8819 USDT |
34.6699 USDT |
36.2631 USDT |
36.1243 USDT |
| 2025-01-01 |
33.1975 USDT |
2,719.9500 |
33.1533 USDT |
32.3729 USDT |
33.9227 USDT |
33.5109 USDT |
| 2024-12-31 |
33.3168 USDT |
3,375.6200 |
33.3592 USDT |
32.3044 USDT |
34.6629 USDT |
33.2909 USDT |
| 2024-12-30 |
33.7332 USDT |
3,596.1400 |
33.1865 USDT |
32.4161 USDT |
34.5223 USDT |
33.3532 USDT |
| 2024-12-29 |
34.2290 USDT |
2,768.4000 |
34.6639 USDT |
33.6746 USDT |
34.7262 USDT |
34.2481 USDT |
| 2024-12-28 |
33.9107 USDT |
2,491.0900 |
33.8534 USDT |
33.3442 USDT |
34.3947 USDT |
34.3320 USDT |
| 2024-12-27 |
34.0162 USDT |
2,607.7100 |
33.1714 USDT |
32.7898 USDT |
35.7999 USDT |
34.6428 USDT |
| 2024-12-26 |
34.8642 USDT |
2,700.0500 |
35.9076 USDT |
33.2176 USDT |
36.1719 USDT |
33.6154 USDT |
| 2024-12-25 |
37.1395 USDT |
2,327.8900 |
37.6951 USDT |
36.1574 USDT |
37.9691 USDT |
36.4356 USDT |
| 2024-12-24 |
37.0547 USDT |
4,268.3400 |
37.4450 USDT |
36.0118 USDT |
38.3590 USDT |
37.7393 USDT |
| 2024-12-23 |
34.3304 USDT |
2,206.2300 |
34.2019 USDT |
33.0077 USDT |
35.3587 USDT |
34.7684 USDT |
| 2024-12-22 |
34.5155 USDT |
4,440.1000 |
35.0526 USDT |
33.2868 USDT |
35.7125 USDT |
34.0563 USDT |
| 2024-12-21 |
36.5024 USDT |
4,093.5800 |
37.5826 USDT |
34.5743 USDT |
39.4588 USDT |
35.0345 USDT |
| 2024-12-20 |
35.5338 USDT |
3,670.1700 |
36.1656 USDT |
31.9461 USDT |
38.3490 USDT |
37.7353 USDT |
| 2024-12-19 |
39.5920 USDT |
2,818.8200 |
39.7400 USDT |
35.6633 USDT |
40.8288 USDT |
35.8772 USDT |
| 2024-12-18 |
41.9687 USDT |
2,893.8600 |
42.4609 USDT |
38.8346 USDT |
43.4331 USDT |
40.1890 USDT |
| 2024-12-17 |
44.9146 USDT |
1,594.0500 |
45.7954 USDT |
43.1027 USDT |
46.1093 USDT |
43.2523 USDT |
| 2024-12-16 |
46.2790 USDT |
1,295.7700 |
47.3190 USDT |
44.6845 USDT |
50.5126 USDT |
45.6578 USDT |
| 2024-12-15 |
43.4450 USDT |
1,971.3900 |
42.0672 USDT |
41.6596 USDT |
45.2008 USDT |
43.7023 USDT |
| 2024-12-14 |
42.3102 USDT |
2,546.7100 |
43.2875 USDT |
40.6731 USDT |
44.0036 USDT |
41.6544 USDT |
| 2024-12-13 |
42.4718 USDT |
1,350.8100 |
40.9825 USDT |
40.4679 USDT |
44.6896 USDT |
43.3287 USDT |
| 2024-12-12 |
40.7130 USDT |
1,854.3200 |
39.3463 USDT |
39.1314 USDT |
42.7903 USDT |
40.5194 USDT |
| 2024-12-11 |
36.3629 USDT |
2,534.0900 |
35.3951 USDT |
33.7017 USDT |
40.0022 USDT |
39.2379 USDT |
| 2024-12-10 |
36.7524 USDT |
1,537.0100 |
34.8427 USDT |
33.7238 USDT |
37.4953 USDT |
35.3881 USDT |
| 2024-12-09 |
40.1415 USDT |
1,930.0100 |
41.6885 USDT |
37.5990 USDT |
41.6885 USDT |
38.5564 USDT |
| 2024-12-08 |
41.1640 USDT |
2,851.4300 |
41.7578 USDT |
40.0755 USDT |
41.9989 USDT |
41.3059 USDT |
| 2024-12-07 |
41.7921 USDT |
2,775.1300 |
42.3874 USDT |
40.9634 USDT |
43.4472 USDT |
41.7870 USDT |
| 2024-12-06 |
41.5943 USDT |
3,217.4700 |
41.2818 USDT |
38.9888 USDT |
43.4949 USDT |
42.8365 USDT |
| 2024-12-05 |
42.5361 USDT |
2,109.8600 |
42.8034 USDT |
40.3688 USDT |
43.7224 USDT |
42.6678 USDT |
| 2024-12-04 |
42.4079 USDT |
3,136.6300 |
39.6667 USDT |
39.5350 USDT |
45.5654 USDT |
43.5105 USDT |
| 2024-12-03 |
41.3229 USDT |
2,495.6500 |
41.8542 USDT |
37.9995 USDT |
42.4579 USDT |
39.3021 USDT |
| 2024-12-02 |
40.8674 USDT |
2,098.1600 |
41.3896 USDT |
38.7297 USDT |
42.6095 USDT |
41.3931 USDT |
| 2024-12-01 |
40.4708 USDT |
2,393.3800 |
40.4049 USDT |
39.5704 USDT |
43.1780 USDT |
40.4472 USDT |
| 2024-11-30 |
38.5099 USDT |
2,949.3100 |
33.1584 USDT |
32.3067 USDT |
46.7827 USDT |
39.1314 USDT |
| 2024-11-29 |
34.0008 USDT |
4,066.3100 |
34.8779 USDT |
32.9861 USDT |
35.2425 USDT |
33.1825 USDT |
| 2024-11-28 |
33.4137 USDT |
3,573.2900 |
33.9559 USDT |
32.5949 USDT |
38.8268 USDT |
34.5032 USDT |
| 2024-11-27 |
24.8067 USDT |
6,619.3100 |
22.5542 USDT |
21.9989 USDT |
30.1664 USDT |
30.1664 USDT |
| 2024-11-26 |
23.1047 USDT |
6,727.3600 |
23.8927 USDT |
21.6051 USDT |
24.1597 USDT |
22.3553 USDT |
| 2024-11-25 |
22.1750 USDT |
8,749.5900 |
20.3556 USDT |
19.6777 USDT |
26.0776 USDT |
24.6815 USDT |
| 2024-11-24 |
20.5358 USDT |
7,830.7500 |
20.7122 USDT |
19.0248 USDT |
21.6595 USDT |
19.8765 USDT |
| 2024-11-23 |
19.9759 USDT |
7,943.6900 |
19.8354 USDT |
19.4045 USDT |
21.4859 USDT |
20.7664 USDT |
| 2024-11-22 |
19.3346 USDT |
9,868.8100 |
19.0982 USDT |
18.6392 USDT |
20.0624 USDT |
19.3161 USDT |
| 2024-11-21 |
17.8078 USDT |
5,984.8700 |
17.4178 USDT |
16.8785 USDT |
19.5692 USDT |
19.4688 USDT |