Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
8.0883 USDT |
6,421.4500 |
8.1040 USDT |
7.8739 USDT |
8.3641 USDT |
8.2677 USDT |
| 2023-08-28 |
7.9934 USDT |
4,979.5600 |
8.0598 USDT |
7.8750 USDT |
8.0869 USDT |
8.0176 USDT |
| 2023-08-27 |
7.9541 USDT |
2,696.5300 |
7.9362 USDT |
7.9091 USDT |
8.0608 USDT |
7.9844 USDT |
| 2023-08-26 |
7.8524 USDT |
2,742.1200 |
7.7956 USDT |
7.7544 USDT |
7.9643 USDT |
7.9191 USDT |
| 2023-08-25 |
8.0006 USDT |
3,669.0800 |
8.1190 USDT |
7.8107 USDT |
8.1261 USDT |
7.8318 USDT |
| 2023-08-24 |
8.1329 USDT |
3,199.0200 |
8.1522 USDT |
8.0146 USDT |
8.2627 USDT |
8.0869 USDT |
| 2023-08-23 |
8.1138 USDT |
3,770.0400 |
8.0618 USDT |
8.0116 USDT |
8.2677 USDT |
8.1452 USDT |
| 2023-08-22 |
7.9973 USDT |
3,377.3100 |
8.0055 USDT |
7.8177 USDT |
8.1150 USDT |
7.9433 USDT |
| 2023-08-21 |
8.0300 USDT |
3,229.4100 |
8.1863 USDT |
7.8609 USDT |
8.2285 USDT |
7.9985 USDT |
| 2023-08-20 |
8.1595 USDT |
2,309.4800 |
8.1261 USDT |
8.0969 USDT |
8.2446 USDT |
8.1733 USDT |
| 2023-08-19 |
8.0856 USDT |
2,162.0300 |
8.0568 USDT |
7.9774 USDT |
8.2335 USDT |
8.1622 USDT |
| 2023-08-18 |
7.9006 USDT |
5,308.5700 |
7.9654 USDT |
7.9412 USDT |
8.2345 USDT |
8.0718 USDT |
| 2023-08-17 |
8.3138 USDT |
4,992.5800 |
8.2928 USDT |
8.1602 USDT |
8.5047 USDT |
8.1954 USDT |
| 2023-08-16 |
8.4428 USDT |
4,510.9600 |
8.6183 USDT |
8.1271 USDT |
8.7006 USDT |
8.2004 USDT |
| 2023-08-15 |
8.7198 USDT |
3,118.5800 |
9.0462 USDT |
8.2235 USDT |
9.0703 USDT |
8.5841 USDT |
| 2023-08-14 |
9.0704 USDT |
1,258.5600 |
9.0421 USDT |
8.9899 USDT |
9.1938 USDT |
9.0421 USDT |
| 2023-08-13 |
9.0552 USDT |
1,026.1200 |
9.0612 USDT |
9.0019 USDT |
9.1366 USDT |
9.0964 USDT |
| 2023-08-12 |
9.0465 USDT |
1,486.3800 |
8.9828 USDT |
8.9674 USDT |
9.1094 USDT |
9.0401 USDT |
| 2023-08-11 |
9.1264 USDT |
1,582.5100 |
9.2470 USDT |
8.9206 USDT |
9.2792 USDT |
8.9828 USDT |
| 2023-08-10 |
9.2047 USDT |
1,176.3300 |
9.2139 USDT |
9.1637 USDT |
9.3154 USDT |
9.2300 USDT |
| 2023-08-09 |
9.2769 USDT |
1,241.8900 |
9.3294 USDT |
9.0753 USDT |
9.3525 USDT |
9.1245 USDT |
| 2023-08-08 |
9.2292 USDT |
1,851.4500 |
9.2089 USDT |
9.1175 USDT |
9.4349 USDT |
9.3696 USDT |
| 2023-08-07 |
9.1012 USDT |
1,561.3200 |
9.0341 USDT |
8.9196 USDT |
9.2531 USDT |
9.0873 USDT |
| 2023-08-06 |
9.0440 USDT |
2,081.4500 |
8.9527 USDT |
8.9433 USDT |
9.1807 USDT |
9.0391 USDT |
| 2023-08-05 |
8.8759 USDT |
1,694.6300 |
8.7880 USDT |
8.7679 USDT |
8.9879 USDT |
8.9386 USDT |
| 2023-08-04 |
8.8315 USDT |
2,231.5800 |
9.0562 USDT |
8.6493 USDT |
9.0562 USDT |
8.7849 USDT |
| 2023-08-03 |
9.4060 USDT |
1,406.0300 |
9.4972 USDT |
9.1797 USDT |
9.5534 USDT |
9.2039 USDT |
| 2023-08-02 |
9.8128 USDT |
1,346.9400 |
9.9361 USDT |
9.5705 USDT |
9.9864 USDT |
9.5916 USDT |
| 2023-08-01 |
9.6184 USDT |
1,710.3900 |
9.6017 USDT |
9.3204 USDT |
9.8387 USDT |
9.7955 USDT |
| 2023-07-31 |
9.5715 USDT |
1,262.1800 |
9.5303 USDT |
9.4952 USDT |
9.7704 USDT |
9.5715 USDT |
| 2023-07-30 |
9.5193 USDT |
1,572.7600 |
9.5555 USDT |
9.2209 USDT |
9.6308 USDT |
9.4399 USDT |
| 2023-07-29 |
9.4723 USDT |
1,290.0000 |
9.4560 USDT |
9.3807 USDT |
9.5615 USDT |
9.5394 USDT |
| 2023-07-28 |
9.3904 USDT |
1,558.7700 |
9.3565 USDT |
9.2340 USDT |
9.5102 USDT |
9.4480 USDT |
| 2023-07-27 |
9.3126 USDT |
1,452.7500 |
9.2169 USDT |
9.1516 USDT |
9.4349 USDT |
9.3204 USDT |
| 2023-07-26 |
9.2152 USDT |
1,829.5900 |
9.2350 USDT |
9.0733 USDT |
9.3425 USDT |
9.2370 USDT |
| 2023-07-25 |
9.2065 USDT |
1,730.3300 |
9.1858 USDT |
9.1175 USDT |
9.2973 USDT |
9.2481 USDT |
| 2023-07-24 |
9.3587 USDT |
2,795.7400 |
9.6258 USDT |
9.1386 USDT |
9.7554 USDT |
9.1627 USDT |
| 2023-07-23 |
9.6023 USDT |
1,644.9500 |
9.6509 USDT |
9.4520 USDT |
9.7192 USDT |
9.6730 USDT |
| 2023-07-22 |
9.8433 USDT |
1,905.3400 |
9.8468 USDT |
9.7152 USDT |
9.9573 USDT |
9.7373 USDT |
| 2023-07-21 |
9.9926 USDT |
1,649.5900 |
10.0407 USDT |
9.7534 USDT |
10.1903 USDT |
9.7895 USDT |
| 2023-07-20 |
9.9334 USDT |
2,698.2100 |
9.7895 USDT |
9.7413 USDT |
10.1240 USDT |
10.0628 USDT |
| 2023-07-19 |
9.8312 USDT |
2,316.0200 |
9.8528 USDT |
9.6931 USDT |
10.0165 USDT |
9.7343 USDT |
| 2023-07-18 |
9.8989 USDT |
2,207.0000 |
10.0095 USDT |
9.6951 USDT |
10.0959 USDT |
9.8598 USDT |
| 2023-07-17 |
9.8686 USDT |
3,139.5400 |
9.7313 USDT |
9.6569 USDT |
10.1321 USDT |
9.8156 USDT |
| 2023-07-16 |
9.8278 USDT |
3,238.7600 |
9.8900 USDT |
9.6866 USDT |
9.9452 USDT |
9.8166 USDT |
| 2023-07-15 |
9.8485 USDT |
2,560.1700 |
9.8647 USDT |
9.6871 USDT |
9.9852 USDT |
9.8669 USDT |
| 2023-07-14 |
9.9974 USDT |
8,037.6700 |
10.0776 USDT |
9.5224 USDT |
10.4583 USDT |
9.6718 USDT |
| 2023-07-13 |
9.7539 USDT |
25,886.8800 |
9.7793 USDT |
9.6025 USDT |
10.2458 USDT |
10.0364 USDT |
| 2023-07-12 |
9.5705 USDT |
83,849.1100 |
9.4046 USDT |
9.3785 USDT |
9.7421 USDT |
9.6055 USDT |
| 2023-07-11 |
9.3327 USDT |
63,233.8300 |
9.3072 USDT |
9.1867 USDT |
9.4418 USDT |
9.4046 USDT |