Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
10.3030 USDT |
62,227.9800 |
10.5203 USDT |
9.9940 USDT |
10.5414 USDT |
10.0984 USDT |
| 2023-05-20 |
10.4519 USDT |
25,106.0600 |
10.4741 USDT |
10.3707 USDT |
10.5354 USDT |
10.4319 USDT |
| 2023-05-19 |
10.3848 USDT |
50,611.8900 |
10.3435 USDT |
10.2762 USDT |
10.5364 USDT |
10.4932 USDT |
| 2023-05-18 |
10.5285 USDT |
66,433.3000 |
10.7122 USDT |
10.1394 USDT |
10.8186 USDT |
10.2682 USDT |
| 2023-05-17 |
10.5762 USDT |
56,792.8700 |
10.6429 USDT |
10.2793 USDT |
10.8919 USDT |
10.8417 USDT |
| 2023-05-16 |
10.5505 USDT |
43,325.5700 |
10.5304 USDT |
10.4018 USDT |
10.6951 USDT |
10.6328 USDT |
| 2023-05-15 |
10.5453 USDT |
52,146.7700 |
10.4751 USDT |
10.3526 USDT |
10.7001 USDT |
10.6248 USDT |
| 2023-05-14 |
10.3658 USDT |
37,638.0000 |
10.3184 USDT |
10.1607 USDT |
10.5454 USDT |
10.4852 USDT |
| 2023-05-13 |
10.3672 USDT |
48,184.4500 |
10.4801 USDT |
10.2491 USDT |
10.5062 USDT |
10.3345 USDT |
| 2023-05-12 |
10.1375 USDT |
120,256.7600 |
10.2582 USDT |
9.8849 USDT |
10.3938 USDT |
10.3606 USDT |
| 2023-05-11 |
10.3980 USDT |
110,859.4300 |
10.6740 USDT |
10.0523 USDT |
10.6780 USDT |
10.1527 USDT |
| 2023-05-10 |
10.4910 USDT |
139,883.7000 |
10.4078 USDT |
10.1266 USDT |
10.7543 USDT |
10.6519 USDT |
| 2023-05-09 |
10.3969 USDT |
69,672.0900 |
10.4450 USDT |
10.2843 USDT |
10.5394 USDT |
10.3355 USDT |
| 2023-05-08 |
10.5207 USDT |
156,035.0000 |
11.0376 USDT |
10.0141 USDT |
11.1380 USDT |
10.2029 USDT |
| 2023-05-07 |
11.2276 USDT |
43,323.6100 |
11.2286 USDT |
11.0657 USDT |
11.3409 USDT |
11.1119 USDT |
| 2023-05-06 |
11.6264 USDT |
72,456.4000 |
12.0784 USDT |
11.0780 USDT |
12.1959 USDT |
11.2799 USDT |
| 2023-05-05 |
11.9815 USDT |
46,316.4100 |
11.9890 USDT |
11.7670 USDT |
12.2823 USDT |
12.1587 USDT |
| 2023-05-04 |
11.9766 USDT |
47,920.7300 |
12.0623 USDT |
11.8223 USDT |
12.1115 USDT |
11.9890 USDT |
| 2023-05-03 |
11.6733 USDT |
76,049.7900 |
11.8484 USDT |
11.4195 USDT |
12.0633 USDT |
12.0201 USDT |
| 2023-05-02 |
11.6938 USDT |
40,143.8300 |
11.6696 USDT |
11.5501 USDT |
11.9061 USDT |
11.8283 USDT |
| 2023-05-01 |
11.7634 USDT |
62,708.4000 |
12.0503 USDT |
11.4828 USDT |
12.1196 USDT |
11.6143 USDT |
| 2023-04-30 |
12.2510 USDT |
33,215.4400 |
12.3958 USDT |
12.0081 USDT |
12.4430 USDT |
12.1437 USDT |
| 2023-04-29 |
12.3914 USDT |
31,270.7100 |
12.3034 USDT |
12.2532 USDT |
12.5625 USDT |
12.3657 USDT |
| 2023-04-28 |
12.1733 USDT |
54,845.0200 |
12.2491 USDT |
12.0382 USDT |
12.3576 USDT |
12.2974 USDT |
| 2023-04-27 |
12.1032 USDT |
112,486.1000 |
11.9287 USDT |
11.8986 USDT |
12.3727 USDT |
12.2893 USDT |
| 2023-04-26 |
12.3409 USDT |
75,279.0700 |
12.2090 USDT |
11.7700 USDT |
12.8558 USDT |
11.7700 USDT |
| 2023-04-25 |
11.9664 USDT |
82,301.6800 |
12.1467 USDT |
11.6836 USDT |
12.3315 USDT |
12.1387 USDT |
| 2023-04-24 |
12.0507 USDT |
66,707.1700 |
12.0714 USDT |
11.8554 USDT |
12.2552 USDT |
12.1577 USDT |
| 2023-04-23 |
12.1329 USDT |
48,438.9400 |
12.3385 USDT |
11.9116 USDT |
12.3415 USDT |
11.9247 USDT |
| 2023-04-22 |
12.1247 USDT |
55,910.8900 |
12.0141 USDT |
11.7369 USDT |
12.3506 USDT |
12.2411 USDT |
| 2023-04-21 |
12.6306 USDT |
93,559.6900 |
12.9854 USDT |
12.0734 USDT |
13.1240 USDT |
12.1437 USDT |
| 2023-04-20 |
13.1484 USDT |
105,317.9700 |
13.2968 USDT |
12.7232 USDT |
13.4816 USDT |
12.8759 USDT |
| 2023-04-19 |
13.5787 USDT |
106,657.1200 |
14.5513 USDT |
12.9512 USDT |
14.5513 USDT |
13.3339 USDT |
| 2023-04-18 |
14.4172 USDT |
56,865.6900 |
14.2199 USDT |
14.0190 USDT |
14.8336 USDT |
14.3052 USDT |
| 2023-04-17 |
14.2275 USDT |
69,254.0600 |
14.7181 USDT |
13.9640 USDT |
14.8225 USDT |
14.2279 USDT |
| 2023-04-16 |
14.7377 USDT |
131,622.0400 |
13.9828 USDT |
13.8078 USDT |
15.4141 USDT |
14.7130 USDT |
| 2023-04-15 |
14.0240 USDT |
31,261.3800 |
14.0672 USDT |
13.8613 USDT |
14.1556 USDT |
14.0149 USDT |
| 2023-04-14 |
14.0594 USDT |
88,089.8500 |
13.7779 USDT |
13.6795 USDT |
14.4659 USDT |
14.0742 USDT |
| 2023-04-13 |
13.5828 USDT |
25,744.2800 |
13.5198 USDT |
13.3249 USDT |
13.8000 USDT |
13.6584 USDT |
| 2023-04-12 |
13.1692 USDT |
69,753.9500 |
13.2703 USDT |
12.7714 USDT |
13.5188 USDT |
13.2867 USDT |
| 2023-04-11 |
13.2745 USDT |
19,927.0900 |
13.3003 USDT |
13.1386 USDT |
13.4133 USDT |
13.3480 USDT |
| 2023-04-10 |
12.9902 USDT |
20,441.1800 |
12.9457 USDT |
12.8503 USDT |
13.2220 USDT |
13.1617 USDT |
| 2023-04-09 |
12.8354 USDT |
20,720.7500 |
12.9297 USDT |
12.6313 USDT |
13.0703 USDT |
13.0331 USDT |
| 2023-04-08 |
13.0544 USDT |
10,403.7800 |
13.1004 USDT |
12.9186 USDT |
13.1677 USDT |
12.9739 USDT |
| 2023-04-07 |
13.1000 USDT |
35,593.4300 |
13.2511 USDT |
12.8865 USDT |
13.2903 USDT |
12.9849 USDT |
| 2023-04-06 |
13.3082 USDT |
29,957.9600 |
13.4671 USDT |
13.1085 USDT |
13.4751 USDT |
13.1878 USDT |
| 2023-04-05 |
13.5978 USDT |
57,403.1100 |
13.5344 USDT |
13.2280 USDT |
13.9030 USDT |
13.3033 USDT |
| 2023-04-04 |
13.3704 USDT |
34,561.1400 |
13.1617 USDT |
13.0643 USDT |
13.6318 USDT |
13.4851 USDT |
| 2023-04-03 |
13.1739 USDT |
35,888.3000 |
13.2943 USDT |
12.8845 USDT |
13.3505 USDT |
13.2295 USDT |
| 2023-04-02 |
13.3500 USDT |
34,218.5200 |
13.6248 USDT |
13.0844 USDT |
13.7322 USDT |
13.2762 USDT |