Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-29 |
8.8617 USDT |
19,577.4400 |
8.8421 USDT |
8.6712 USDT |
9.0541 USDT |
8.9074 USDT |
| 2022-06-28 |
9.2924 USDT |
15,245.1900 |
9.3485 USDT |
8.7958 USDT |
9.6991 USDT |
8.8521 USDT |
| 2022-06-27 |
9.5219 USDT |
12,877.7300 |
9.3525 USDT |
9.1897 USDT |
9.8519 USDT |
9.4158 USDT |
| 2022-06-26 |
9.8529 USDT |
18,020.8400 |
9.9232 USDT |
9.4690 USDT |
10.3070 USDT |
9.7393 USDT |
| 2022-06-25 |
9.8727 USDT |
24,069.1100 |
9.9664 USDT |
9.3846 USDT |
10.3703 USDT |
9.7283 USDT |
| 2022-06-24 |
9.7272 USDT |
25,785.6000 |
9.2701 USDT |
9.2158 USDT |
10.3462 USDT |
10.1744 USDT |
| 2022-06-23 |
8.9662 USDT |
27,074.9700 |
8.5426 USDT |
8.5316 USDT |
9.2309 USDT |
9.1998 USDT |
| 2022-06-22 |
8.9396 USDT |
34,935.5700 |
9.1204 USDT |
8.6612 USDT |
9.2480 USDT |
8.8039 USDT |
| 2022-06-21 |
9.3095 USDT |
29,269.7100 |
9.0459 USDT |
8.9273 USDT |
9.7976 USDT |
9.1023 USDT |
| 2022-06-20 |
8.9747 USDT |
33,961.9300 |
8.9585 USDT |
8.1142 USDT |
9.3534 USDT |
9.1202 USDT |
| 2022-06-19 |
8.5849 USDT |
40,901.1900 |
8.9364 USDT |
8.1366 USDT |
9.1252 USDT |
8.9183 USDT |
| 2022-06-18 |
8.0752 USDT |
59,769.0900 |
8.2752 USDT |
7.5362 USDT |
9.0589 USDT |
8.9072 USDT |
| 2022-06-17 |
8.2475 USDT |
39,824.1800 |
8.0692 USDT |
7.9698 USDT |
8.5385 USDT |
8.2812 USDT |
| 2022-06-16 |
8.5440 USDT |
51,469.1500 |
9.3739 USDT |
7.9758 USDT |
9.6040 USDT |
8.1104 USDT |
| 2022-06-15 |
8.2491 USDT |
89,437.9500 |
8.2830 USDT |
7.5103 USDT |
9.3548 USDT |
9.3548 USDT |
| 2022-06-14 |
8.1534 USDT |
84,530.9900 |
8.0761 USDT |
7.4251 USDT |
8.8013 USDT |
8.0921 USDT |
| 2022-06-13 |
7.9906 USDT |
130,499.5800 |
8.5122 USDT |
7.4492 USDT |
8.8056 USDT |
7.8079 USDT |
| 2022-06-12 |
8.8971 USDT |
61,262.6400 |
9.2438 USDT |
8.3435 USDT |
9.5292 USDT |
8.7945 USDT |
| 2022-06-11 |
9.8229 USDT |
41,358.0100 |
10.4656 USDT |
9.0810 USDT |
10.8443 USDT |
9.1855 USDT |
| 2022-06-10 |
11.1637 USDT |
24,524.5200 |
11.5666 USDT |
10.4354 USDT |
11.9022 USDT |
10.6122 USDT |
| 2022-06-09 |
11.6942 USDT |
16,906.0800 |
11.4733 USDT |
11.3396 USDT |
12.1393 USDT |
11.6812 USDT |
| 2022-06-08 |
11.8406 USDT |
22,595.5800 |
11.9616 USDT |
11.3889 USDT |
12.5845 USDT |
11.5597 USDT |
| 2022-06-07 |
11.6548 USDT |
27,763.0300 |
12.2680 USDT |
11.0905 USDT |
12.4951 USDT |
11.9807 USDT |
| 2022-06-06 |
12.1835 USDT |
23,114.2400 |
11.0985 USDT |
11.0593 USDT |
12.9767 USDT |
12.0339 USDT |
| 2022-06-05 |
10.9618 USDT |
15,852.7100 |
11.0473 USDT |
10.7488 USDT |
11.3838 USDT |
11.1648 USDT |
| 2022-06-04 |
10.8598 USDT |
18,704.1300 |
10.8724 USDT |
10.5087 USDT |
11.2130 USDT |
10.9387 USDT |
| 2022-06-03 |
10.8750 USDT |
22,964.2400 |
11.3557 USDT |
10.5027 USDT |
11.3668 USDT |
10.7991 USDT |
| 2022-06-02 |
10.8462 USDT |
28,974.8900 |
10.7167 USDT |
10.4143 USDT |
11.3246 USDT |
11.3175 USDT |
| 2022-06-01 |
11.5787 USDT |
29,392.8200 |
11.9224 USDT |
10.7197 USDT |
12.2876 USDT |
10.7559 USDT |
| 2022-05-31 |
12.3208 USDT |
31,402.7700 |
12.6267 USDT |
11.4441 USDT |
13.4205 USDT |
12.0008 USDT |
| 2022-05-30 |
11.5363 USDT |
28,027.9800 |
10.2407 USDT |
10.0628 USDT |
12.7644 USDT |
12.5423 USDT |
| 2022-05-29 |
10.1092 USDT |
22,245.1900 |
10.2397 USDT |
9.8126 USDT |
10.4235 USDT |
10.1934 USDT |
| 2022-05-28 |
10.0275 USDT |
29,474.5900 |
9.7858 USDT |
9.5808 USDT |
10.4128 USDT |
10.2236 USDT |
| 2022-05-27 |
10.1111 USDT |
58,362.0200 |
10.4549 USDT |
9.5748 USDT |
10.6549 USDT |
9.8300 USDT |
| 2022-05-26 |
11.2065 USDT |
43,411.5600 |
12.3474 USDT |
10.1115 USDT |
12.8176 USDT |
10.8548 USDT |
| 2022-05-25 |
12.4750 USDT |
31,836.9100 |
12.4405 USDT |
11.9883 USDT |
13.1269 USDT |
12.5433 USDT |
| 2022-05-24 |
12.3035 USDT |
32,283.4400 |
12.7862 USDT |
11.4839 USDT |
13.0937 USDT |
12.1541 USDT |
| 2022-05-23 |
13.1627 USDT |
30,197.9200 |
12.6832 USDT |
12.1997 USDT |
14.0880 USDT |
13.0646 USDT |
| 2022-05-22 |
12.6029 USDT |
26,365.5800 |
12.8564 USDT |
12.0932 USDT |
13.1423 USDT |
12.5455 USDT |
| 2022-05-21 |
13.0161 USDT |
37,877.9200 |
13.1117 USDT |
12.4474 USDT |
13.7066 USDT |
12.7067 USDT |
| 2022-05-20 |
12.9097 USDT |
47,123.7400 |
12.6886 USDT |
11.9065 USDT |
13.7729 USDT |
12.5047 USDT |
| 2022-05-19 |
11.0860 USDT |
50,086.4100 |
10.5360 USDT |
10.1402 USDT |
12.5208 USDT |
12.1580 USDT |
| 2022-05-18 |
12.0525 USDT |
45,314.1800 |
12.4886 USDT |
10.9028 USDT |
12.9080 USDT |
11.1732 USDT |
| 2022-05-17 |
11.0286 USDT |
41,233.9400 |
10.6924 USDT |
10.5731 USDT |
11.6725 USDT |
11.2836 USDT |
| 2022-05-16 |
9.7526 USDT |
62,984.3700 |
10.4060 USDT |
8.8823 USDT |
10.9426 USDT |
10.5497 USDT |
| 2022-05-15 |
9.3799 USDT |
48,305.4000 |
9.6847 USDT |
8.9712 USDT |
9.9611 USDT |
9.9245 USDT |
| 2022-05-14 |
9.5182 USDT |
65,835.6500 |
9.8455 USDT |
8.5803 USDT |
10.8907 USDT |
9.2978 USDT |
| 2022-05-13 |
10.0474 USDT |
108,235.4600 |
8.6560 USDT |
8.4901 USDT |
10.9550 USDT |
9.8807 USDT |
| 2022-05-12 |
8.5527 USDT |
192,009.1400 |
9.5571 USDT |
7.4096 USDT |
10.4636 USDT |
8.5223 USDT |
| 2022-05-11 |
11.3659 USDT |
144,936.9600 |
14.1912 USDT |
8.6872 USDT |
14.8575 USDT |
9.1793 USDT |