Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-20 |
18.0511 USDT |
6,527.1300 |
18.3690 USDT |
17.4540 USDT |
18.4775 USDT |
18.0104 USDT |
| 2024-11-19 |
18.4370 USDT |
8,095.8000 |
19.2650 USDT |
17.9913 USDT |
19.4477 USDT |
18.1249 USDT |
| 2024-11-18 |
17.9489 USDT |
4,128.9000 |
17.7463 USDT |
17.6639 USDT |
18.4604 USDT |
17.7631 USDT |
| 2024-11-17 |
18.2931 USDT |
4,822.3300 |
18.4395 USDT |
17.7068 USDT |
19.2167 USDT |
17.8628 USDT |
| 2024-11-16 |
17.4984 USDT |
6,203.3300 |
17.1180 USDT |
17.0214 USDT |
18.8109 USDT |
18.7296 USDT |
| 2024-11-15 |
16.6336 USDT |
9,110.1900 |
16.4046 USDT |
16.0068 USDT |
17.1681 USDT |
17.1188 USDT |
| 2024-11-14 |
17.1887 USDT |
6,189.4600 |
17.1309 USDT |
16.2057 USDT |
17.6616 USDT |
16.3202 USDT |
| 2024-11-13 |
17.5670 USDT |
4,001.5500 |
18.2047 USDT |
16.5874 USDT |
18.3273 USDT |
17.3529 USDT |
| 2024-11-12 |
19.5127 USDT |
4,152.4600 |
20.4469 USDT |
17.6100 USDT |
20.5484 USDT |
18.0159 USDT |
| 2024-11-11 |
19.7065 USDT |
4,904.4500 |
19.2103 USDT |
19.1068 USDT |
21.9779 USDT |
20.3465 USDT |
| 2024-11-10 |
18.9712 USDT |
1,917.1600 |
19.0000 USDT |
18.7542 USDT |
20.3816 USDT |
19.6583 USDT |
| 2024-11-09 |
18.4413 USDT |
4,215.0800 |
18.0000 USDT |
17.9013 USDT |
19.8973 USDT |
18.3875 USDT |
| 2024-11-08 |
17.7382 USDT |
3,019.7200 |
17.6223 USDT |
17.6223 USDT |
18.6915 USDT |
17.9133 USDT |
| 2024-11-07 |
17.4431 USDT |
1,886.8100 |
17.6223 USDT |
17.6223 USDT |
17.6223 USDT |
17.6223 USDT |
| 2024-11-06 |
16.2542 USDT |
4,606.6000 |
15.6094 USDT |
15.5893 USDT |
17.2830 USDT |
17.0841 USDT |
| 2024-11-05 |
15.3649 USDT |
7,615.4900 |
14.9182 USDT |
14.9072 USDT |
15.8846 USDT |
15.6345 USDT |
| 2024-11-04 |
15.9272 USDT |
6,111.9900 |
15.9409 USDT |
15.3120 USDT |
16.2843 USDT |
15.3934 USDT |
| 2024-11-03 |
16.1300 USDT |
7,449.3600 |
16.5396 USDT |
15.5029 USDT |
16.6200 USDT |
16.0514 USDT |
| 2024-11-02 |
16.6535 USDT |
5,829.5900 |
16.7235 USDT |
16.3508 USDT |
16.8440 USDT |
16.4573 USDT |
| 2024-11-01 |
16.8270 USDT |
6,074.5100 |
16.8712 USDT |
16.4603 USDT |
17.2629 USDT |
16.6634 USDT |
| 2024-10-31 |
17.2929 USDT |
5,818.4500 |
17.6223 USDT |
16.6943 USDT |
17.6223 USDT |
16.9927 USDT |
| 2024-10-30 |
17.5531 USDT |
3,093.5100 |
17.5523 USDT |
17.2378 USDT |
17.6799 USDT |
17.6223 USDT |
| 2024-10-29 |
17.1782 USDT |
8,179.8000 |
16.6431 USDT |
16.6321 USDT |
17.8215 USDT |
17.5623 USDT |
| 2024-10-28 |
16.2868 USDT |
8,509.6600 |
16.4261 USDT |
15.9017 USDT |
16.5246 USDT |
16.3468 USDT |
| 2024-10-27 |
16.1537 USDT |
8,057.1900 |
16.1499 USDT |
15.9821 USDT |
16.4482 USDT |
16.2539 USDT |
| 2024-10-26 |
16.2433 USDT |
8,168.4500 |
16.0315 USDT |
15.7681 USDT |
16.3096 USDT |
16.0353 USDT |
| 2024-10-25 |
17.2691 USDT |
8,945.1200 |
17.5432 USDT |
16.6702 USDT |
17.6437 USDT |
16.9897 USDT |
| 2024-10-24 |
17.4898 USDT |
8,781.1600 |
17.3566 USDT |
17.1946 USDT |
17.7502 USDT |
17.5231 USDT |
| 2024-10-23 |
17.5623 USDT |
7,365.0500 |
17.9592 USDT |
16.8675 USDT |
17.9703 USDT |
17.2140 USDT |
| 2024-10-22 |
18.1088 USDT |
5,757.7200 |
18.0998 USDT |
17.7031 USDT |
18.3851 USDT |
17.9833 USDT |
| 2024-10-21 |
18.6874 USDT |
6,591.5200 |
19.2207 USDT |
17.9974 USDT |
19.3865 USDT |
18.1119 USDT |
| 2024-10-20 |
17.9555 USDT |
6,365.3100 |
17.8035 USDT |
17.5072 USDT |
19.4949 USDT |
18.6934 USDT |
| 2024-10-19 |
17.8030 USDT |
6,486.0200 |
17.8437 USDT |
17.5324 USDT |
18.1922 USDT |
17.6589 USDT |
| 2024-10-18 |
17.2901 USDT |
6,285.8200 |
17.0914 USDT |
16.9749 USDT |
17.6760 USDT |
17.6679 USDT |
| 2024-10-17 |
17.4631 USDT |
6,534.1200 |
17.5926 USDT |
17.0031 USDT |
17.8538 USDT |
17.0995 USDT |
| 2024-10-16 |
17.7632 USDT |
6,247.7700 |
17.8558 USDT |
17.3948 USDT |
18.0460 USDT |
17.4008 USDT |