Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
12.9507 USDT |
14,403.1900 |
13.2252 USDT |
11.9963 USDT |
13.6279 USDT |
13.0284 USDT |
| 2025-04-06 |
15.0716 USDT |
3,858.4200 |
15.0738 USDT |
14.9654 USDT |
15.1873 USDT |
15.0186 USDT |
| 2025-04-05 |
15.1501 USDT |
12,472.5300 |
15.2144 USDT |
14.8509 USDT |
15.4142 USDT |
15.0859 USDT |
| 2025-04-04 |
15.1627 USDT |
13,362.5800 |
15.1170 USDT |
14.6360 USDT |
15.4042 USDT |
15.2084 USDT |
| 2025-04-03 |
15.8983 USDT |
2,961.5700 |
15.0568 USDT |
15.0186 USDT |
15.5869 USDT |
15.4454 USDT |
| 2025-04-02 |
15.7275 USDT |
13,184.3600 |
16.3912 USDT |
14.9754 USDT |
16.7136 USDT |
15.0638 USDT |
| 2025-04-01 |
15.8107 USDT |
2,508.5000 |
15.8550 USDT |
15.8249 USDT |
16.1643 USDT |
16.1081 USDT |
| 2025-03-31 |
15.8179 USDT |
12,806.1000 |
15.7817 USDT |
15.2034 USDT |
16.1221 USDT |
15.8540 USDT |
| 2025-03-30 |
15.9712 USDT |
11,339.0600 |
15.8169 USDT |
15.5869 USDT |
16.2436 USDT |
15.8611 USDT |
| 2025-03-29 |
16.2461 USDT |
12,073.3300 |
16.6985 USDT |
15.5518 USDT |
16.8726 USDT |
15.7938 USDT |
| 2025-03-28 |
17.2833 USDT |
9,518.0500 |
17.8864 USDT |
16.5459 USDT |
18.2819 USDT |
16.6774 USDT |
| 2025-03-27 |
17.7453 USDT |
10,916.9000 |
17.5992 USDT |
17.5018 USDT |
18.3502 USDT |
17.8914 USDT |
| 2025-03-26 |
17.7925 USDT |
11,002.5000 |
17.9667 USDT |
17.2648 USDT |
18.5581 USDT |
17.6183 USDT |
| 2025-03-25 |
17.8427 USDT |
11,102.7100 |
17.7287 USDT |
17.4968 USDT |
18.1334 USDT |
17.9567 USDT |
| 2025-03-24 |
17.4019 USDT |
11,126.5800 |
17.0750 USDT |
16.8391 USDT |
18.0390 USDT |
17.7287 USDT |
| 2025-03-23 |
16.8751 USDT |
5,678.1300 |
16.6644 USDT |
16.5830 USDT |
17.1985 USDT |
17.0780 USDT |
| 2025-03-22 |
16.7822 USDT |
8,589.5000 |
16.4977 USDT |
16.4816 USDT |
17.2377 USDT |
16.8571 USDT |
| 2025-03-21 |
16.8141 USDT |
8,477.5700 |
17.0640 USDT |
16.3219 USDT |
17.1865 USDT |
16.4947 USDT |
| 2025-03-20 |
17.7108 USDT |
5,234.1600 |
17.9356 USDT |
17.2086 USDT |
18.0330 USDT |
17.4194 USDT |
| 2025-03-19 |
17.1314 USDT |
11,567.8000 |
16.4485 USDT |
16.2336 USDT |
18.2970 USDT |
17.8733 USDT |
| 2025-03-18 |
16.5188 USDT |
11,879.7900 |
16.5649 USDT |
15.6080 USDT |
16.5911 USDT |
16.4726 USDT |
| 2025-03-17 |
16.4685 USDT |
10,159.5500 |
16.1643 USDT |
16.1131 USDT |
16.8528 USDT |
16.7577 USDT |
| 2025-03-16 |
16.6975 USDT |
11,891.4400 |
17.2307 USDT |
16.0257 USDT |
17.3431 USDT |
16.1643 USDT |
| 2025-03-15 |
17.1694 USDT |
9,289.5300 |
16.8782 USDT |
16.8520 USDT |
17.5590 USDT |
17.3773 USDT |
| 2025-03-14 |
16.4733 USDT |
5,312.6100 |
16.4625 USDT |
16.3822 USDT |
16.8853 USDT |
16.7628 USDT |
| 2025-03-13 |
16.5680 USDT |
11,942.0300 |
16.6794 USDT |
15.8651 USDT |
16.9003 USDT |
16.4565 USDT |
| 2025-03-12 |
16.5709 USDT |
10,714.3500 |
16.7447 USDT |
16.0157 USDT |
17.2608 USDT |
16.4786 USDT |
| 2025-03-11 |
16.5865 USDT |
8,231.5000 |
16.5449 USDT |
15.2154 USDT |
16.9254 USDT |
16.3802 USDT |
| 2025-03-10 |
18.5313 USDT |
3,756.8000 |
17.7347 USDT |
17.2708 USDT |
18.4219 USDT |
18.1996 USDT |
| 2025-03-09 |
19.0582 USDT |
10,477.0900 |
20.3766 USDT |
17.4827 USDT |
20.4519 USDT |
17.7398 USDT |
| 2025-03-08 |
20.2521 USDT |
9,446.3600 |
20.2902 USDT |
19.6375 USDT |
20.9369 USDT |
20.4489 USDT |
| 2025-03-07 |
21.1512 USDT |
2,536.7300 |
20.8184 USDT |
19.8866 USDT |
20.9797 USDT |
20.5955 USDT |
| 2025-03-06 |
21.0543 USDT |
1,847.3300 |
21.2662 USDT |
21.1568 USDT |
22.0464 USDT |
21.8466 USDT |
| 2025-03-05 |
20.5148 USDT |
5,106.7100 |
20.6065 USDT |
20.3394 USDT |
21.4500 USDT |
21.0632 USDT |
| 2025-03-04 |
19.9642 USDT |
10,156.4700 |
20.4238 USDT |
18.6666 USDT |
20.9951 USDT |
20.6738 USDT |
| 2025-03-03 |
22.9408 USDT |
7,467.0700 |
24.2826 USDT |
21.0557 USDT |
24.3238 USDT |
21.2261 USDT |
| 2025-03-02 |
21.2718 USDT |
3,482.1700 |
21.4482 USDT |
21.1457 USDT |
21.5464 USDT |
21.3134 USDT |
| 2025-03-01 |
21.5434 USDT |
9,068.3300 |
21.6438 USDT |
20.7947 USDT |
22.1539 USDT |
21.4430 USDT |
| 2025-02-28 |
20.8477 USDT |
10,326.9300 |
22.0511 USDT |
19.6837 USDT |
22.1368 USDT |
21.5062 USDT |
| 2025-02-27 |
22.1631 USDT |
9,013.1600 |
22.2638 USDT |
21.3405 USDT |
22.8696 USDT |
22.0625 USDT |
| 2025-02-26 |
22.9052 USDT |
625.4400 |
23.3267 USDT |
22.9321 USDT |
23.4160 USDT |
23.0505 USDT |
| 2025-02-25 |
23.4258 USDT |
7,233.2100 |
24.0547 USDT |
21.9380 USDT |
24.2645 USDT |
22.3849 USDT |
| 2025-02-24 |
27.6183 USDT |
1,271.3500 |
27.7488 USDT |
26.4977 USDT |
27.9326 USDT |
26.6051 USDT |
| 2025-02-23 |
27.6015 USDT |
6,216.7400 |
27.2437 USDT |
27.0752 USDT |
28.4577 USDT |
27.6464 USDT |
| 2025-02-22 |
27.3282 USDT |
1,236.3500 |
26.4666 USDT |
26.3410 USDT |
26.8803 USDT |
26.7517 USDT |
| 2025-02-21 |
27.5439 USDT |
6,617.4400 |
27.1885 USDT |
26.1031 USDT |
29.0632 USDT |
26.1091 USDT |
| 2025-02-20 |
26.9642 USDT |
4,378.8100 |
26.7628 USDT |
26.6614 USDT |
27.5108 USDT |
27.1875 USDT |
| 2025-02-19 |
26.2221 USDT |
1,682.7800 |
26.3943 USDT |
25.9093 USDT |
26.7949 USDT |
26.3451 USDT |
| 2025-02-18 |
26.8227 USDT |
4,993.8500 |
27.3291 USDT |
25.8671 USDT |
27.4406 USDT |
26.0689 USDT |
| 2025-02-17 |
26.9721 USDT |
6,356.8000 |
26.6051 USDT |
25.7396 USDT |
28.7409 USDT |
27.3391 USDT |