Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
13.4722 USDT |
17,926.7500 |
13.5404 USDT |
13.3546 USDT |
13.6680 USDT |
13.5374 USDT |
| 2023-03-31 |
13.4368 USDT |
43,319.7300 |
13.3757 USDT |
13.1945 USDT |
13.6609 USDT |
13.5283 USDT |
| 2023-03-30 |
13.4319 USDT |
62,317.0200 |
13.6780 USDT |
13.1768 USDT |
13.8598 USDT |
13.2863 USDT |
| 2023-03-29 |
13.3750 USDT |
36,778.1100 |
13.1336 USDT |
13.0954 USDT |
13.6418 USDT |
13.5534 USDT |
| 2023-03-28 |
12.8807 USDT |
65,479.6800 |
12.7338 USDT |
12.6078 USDT |
13.3586 USDT |
13.2220 USDT |
| 2023-03-27 |
12.8062 USDT |
81,491.4900 |
13.3224 USDT |
12.3541 USDT |
13.3505 USDT |
12.6524 USDT |
| 2023-03-26 |
13.2643 USDT |
33,111.2100 |
13.1888 USDT |
13.0964 USDT |
13.4751 USDT |
13.4028 USDT |
| 2023-03-25 |
13.2501 USDT |
47,531.8900 |
13.4863 USDT |
12.9407 USDT |
13.5606 USDT |
13.0261 USDT |
| 2023-03-24 |
13.6039 USDT |
138,882.6900 |
13.9744 USDT |
13.2221 USDT |
14.1512 USDT |
13.2723 USDT |
| 2023-03-23 |
13.8022 USDT |
93,286.5200 |
13.6008 USDT |
13.5562 USDT |
14.2155 USDT |
14.0036 USDT |
| 2023-03-22 |
13.9252 USDT |
233,785.9900 |
14.2497 USDT |
13.2020 USDT |
14.4094 USDT |
13.6008 USDT |
| 2023-03-21 |
13.9820 USDT |
146,227.8900 |
13.7183 USDT |
13.3597 USDT |
14.4707 USDT |
14.2457 USDT |
| 2023-03-20 |
14.1329 USDT |
68,414.6400 |
14.5234 USDT |
13.5974 USDT |
14.8658 USDT |
13.7425 USDT |
| 2023-03-19 |
14.4136 USDT |
68,025.1300 |
14.3189 USDT |
14.1024 USDT |
14.9131 USDT |
14.5082 USDT |
| 2023-03-18 |
14.5660 USDT |
95,853.3700 |
14.8301 USDT |
14.1004 USDT |
15.1981 USDT |
14.3018 USDT |
| 2023-03-17 |
14.2608 USDT |
110,252.6800 |
13.6831 USDT |
13.4118 USDT |
14.9812 USDT |
14.8386 USDT |
| 2023-03-16 |
13.1896 USDT |
92,960.3500 |
12.6861 USDT |
12.3692 USDT |
14.1635 USDT |
13.6931 USDT |
| 2023-03-15 |
13.7876 USDT |
835.9000 |
14.0084 USDT |
13.9540 USDT |
14.0426 USDT |
13.9922 USDT |
| 2023-03-14 |
13.6373 USDT |
104,334.6900 |
13.2662 USDT |
12.8502 USDT |
14.6358 USDT |
14.0084 USDT |
| 2023-03-13 |
13.1921 USDT |
75,882.6400 |
13.1181 USDT |
12.4887 USDT |
13.6836 USDT |
13.2662 USDT |
| 2023-03-12 |
12.6725 USDT |
38,609.1300 |
12.2510 USDT |
11.9187 USDT |
13.1413 USDT |
13.0939 USDT |
| 2023-03-11 |
12.3608 USDT |
45,854.4600 |
12.4897 USDT |
11.5652 USDT |
12.7737 USDT |
12.2319 USDT |
| 2023-03-10 |
12.3754 USDT |
56,750.8600 |
12.2460 USDT |
11.5924 USDT |
12.5803 USDT |
12.5048 USDT |
| 2023-03-09 |
12.5638 USDT |
44,551.9100 |
12.9047 USDT |
11.9899 USDT |
13.4203 USDT |
12.2228 USDT |
| 2023-03-08 |
13.4342 USDT |
40,979.9000 |
13.9868 USDT |
12.7737 USDT |
14.0230 USDT |
12.8815 USDT |
| 2023-03-07 |
13.9566 USDT |
49,062.3200 |
13.9263 USDT |
13.4379 USDT |
14.3090 USDT |
13.9868 USDT |
| 2023-03-06 |
13.9248 USDT |
34,630.2100 |
13.9122 USDT |
13.6091 USDT |
14.1660 USDT |
13.9374 USDT |
| 2023-03-05 |
14.0396 USDT |
33,585.1600 |
14.1429 USDT |
13.8558 USDT |
14.3674 USDT |
13.9364 USDT |
| 2023-03-04 |
14.2326 USDT |
37,820.1800 |
14.3211 USDT |
13.6998 USDT |
14.4560 USDT |
14.1440 USDT |
| 2023-03-03 |
15.0371 USDT |
47,582.3500 |
15.7370 USDT |
14.0542 USDT |
15.7571 USDT |
14.3372 USDT |
| 2023-03-02 |
15.9817 USDT |
41,954.8300 |
16.2053 USDT |
15.3171 USDT |
16.3563 USDT |
15.7581 USDT |
| 2023-03-01 |
15.7672 USDT |
46,590.2000 |
15.3211 USDT |
15.3030 USDT |
16.3755 USDT |
16.2133 USDT |
| 2023-02-28 |
15.8966 USDT |
55,519.1700 |
16.4520 USDT |
15.1549 USDT |
16.5557 USDT |
15.3412 USDT |
| 2023-02-27 |
16.4666 USDT |
57,080.9300 |
16.4752 USDT |
16.0049 USDT |
16.9364 USDT |
16.4580 USDT |
| 2023-02-26 |
15.8343 USDT |
35,031.4200 |
15.1731 USDT |
15.0029 USDT |
16.5376 USDT |
16.4955 USDT |
| 2023-02-25 |
15.4958 USDT |
47,771.4300 |
15.8166 USDT |
14.5940 USDT |
15.8699 USDT |
15.1751 USDT |
| 2023-02-24 |
16.1539 USDT |
87,107.5200 |
16.4913 USDT |
15.5791 USDT |
17.0109 USDT |
15.8166 USDT |
| 2023-02-23 |
16.4535 USDT |
57,931.0500 |
16.4006 USDT |
16.1130 USDT |
16.9001 USDT |
16.5064 USDT |
| 2023-02-22 |
16.4719 USDT |
132,326.2900 |
16.5452 USDT |
15.6564 USDT |
16.5683 USDT |
16.3986 USDT |
| 2023-02-21 |
17.1884 USDT |
119,855.4600 |
17.8074 USDT |
16.2040 USDT |
17.8986 USDT |
16.5694 USDT |
| 2023-02-20 |
17.1642 USDT |
182,989.8800 |
16.5432 USDT |
16.5432 USDT |
18.1977 USDT |
17.7852 USDT |
| 2023-02-19 |
16.3701 USDT |
152,238.4500 |
16.1758 USDT |
15.7168 USDT |
17.0615 USDT |
16.5643 USDT |
| 2023-02-18 |
15.8286 USDT |
64,518.4000 |
15.4672 USDT |
15.2961 USDT |
16.5814 USDT |
16.1899 USDT |
| 2023-02-17 |
15.0259 USDT |
60,939.4200 |
14.6107 USDT |
14.5413 USDT |
15.8145 USDT |
15.4410 USDT |
| 2023-02-16 |
15.0636 USDT |
101,340.0200 |
15.5347 USDT |
14.5251 USDT |
16.5100 USDT |
14.5925 USDT |
| 2023-02-15 |
15.0613 USDT |
45,950.8600 |
14.5689 USDT |
14.3655 USDT |
15.5548 USDT |
15.5538 USDT |
| 2023-02-14 |
14.2754 USDT |
66,073.6800 |
13.9659 USDT |
13.6820 USDT |
14.6786 USDT |
14.5850 USDT |
| 2022-08-22 |
13.1863 USDT |
1,142.7400 |
13.2784 USDT |
13.1143 USDT |
13.3388 USDT |
13.1687 USDT |
| 2022-08-21 |
12.8544 USDT |
7,697.2100 |
12.7842 USDT |
12.6383 USDT |
13.5149 USDT |
13.2623 USDT |
| 2022-08-20 |
12.9776 USDT |
13,533.4000 |
12.9070 USDT |
12.2367 USDT |
13.5451 USDT |
12.3796 USDT |