Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-10 |
14.6562 USDT |
63,599.8100 |
13.3973 USDT |
12.9386 USDT |
16.2182 USDT |
13.6686 USDT |
| 2022-05-09 |
14.8687 USDT |
45,429.5900 |
17.1032 USDT |
13.4003 USDT |
17.6386 USDT |
14.2012 USDT |
| 2022-05-08 |
18.1552 USDT |
22,409.5000 |
18.3930 USDT |
16.8741 USDT |
19.3829 USDT |
17.2558 USDT |
| 2022-05-07 |
18.6954 USDT |
21,149.5600 |
18.4794 USDT |
17.5562 USDT |
19.8794 USDT |
18.3910 USDT |
| 2022-05-06 |
18.3313 USDT |
20,727.9300 |
18.9958 USDT |
17.1906 USDT |
19.5141 USDT |
17.8395 USDT |
| 2022-05-05 |
21.7811 USDT |
27,911.1300 |
22.2659 USDT |
18.4203 USDT |
25.1082 USDT |
18.8886 USDT |
| 2022-05-04 |
21.6037 USDT |
20,182.3000 |
22.1040 USDT |
20.1512 USDT |
22.8586 USDT |
22.5974 USDT |
| 2022-05-03 |
24.8364 USDT |
20,701.0900 |
26.1516 USDT |
22.2607 USDT |
27.4296 USDT |
22.3863 USDT |
| 2022-05-02 |
24.1145 USDT |
31,962.5600 |
24.4095 USDT |
22.6564 USDT |
26.7857 USDT |
26.0612 USDT |
| 2022-05-01 |
20.7508 USDT |
39,008.3100 |
20.4866 USDT |
18.8179 USDT |
24.5310 USDT |
23.5394 USDT |
| 2022-04-30 |
19.9597 USDT |
39,518.7300 |
16.3869 USDT |
16.3353 USDT |
23.1813 USDT |
20.5519 USDT |
| 2022-04-29 |
17.7613 USDT |
19,894.8500 |
18.8013 USDT |
16.1283 USDT |
19.5912 USDT |
16.3474 USDT |
| 2022-04-28 |
19.1783 USDT |
21,671.4400 |
18.7123 USDT |
17.9104 USDT |
20.6022 USDT |
20.3962 USDT |
| 2022-04-27 |
16.9287 USDT |
24,195.6600 |
14.4199 USDT |
14.3324 USDT |
19.1806 USDT |
18.9531 USDT |
| 2022-04-26 |
15.7649 USDT |
14,939.9300 |
15.8003 USDT |
14.2551 USDT |
16.6627 USDT |
14.2772 USDT |
| 2022-04-25 |
15.0345 USDT |
18,067.5700 |
15.3971 USDT |
14.4752 USDT |
15.4635 USDT |
15.3831 USDT |
| 2022-04-24 |
14.4611 USDT |
8,380.2500 |
14.0208 USDT |
13.9587 USDT |
15.2754 USDT |
14.8995 USDT |
| 2022-04-23 |
14.1229 USDT |
3,640.5600 |
14.2591 USDT |
13.8801 USDT |
14.3546 USDT |
14.2319 USDT |
| 2022-04-22 |
14.6637 USDT |
11,291.2900 |
14.6079 USDT |
14.1334 USDT |
15.2252 USDT |
14.2470 USDT |
| 2022-04-21 |
15.1742 USDT |
11,153.9700 |
14.6963 USDT |
14.6355 USDT |
15.7659 USDT |
14.6902 USDT |
| 2022-04-20 |
15.1249 USDT |
9,250.6800 |
14.9958 USDT |
14.4007 USDT |
16.1208 USDT |
14.5103 USDT |
| 2022-04-19 |
14.5781 USDT |
3,594.0500 |
14.3555 USDT |
14.2559 USDT |
14.8601 USDT |
14.8280 USDT |
| 2022-04-18 |
13.7392 USDT |
9,597.5000 |
13.7418 USDT |
13.0945 USDT |
14.3846 USDT |
14.3293 USDT |
| 2022-04-17 |
14.3485 USDT |
4,267.6600 |
14.3691 USDT |
13.7087 USDT |
14.8014 USDT |
13.7720 USDT |
| 2022-04-16 |
14.3151 USDT |
2,004.8700 |
14.3540 USDT |
14.0525 USDT |
14.5400 USDT |
14.2485 USDT |
| 2022-04-15 |
14.2089 USDT |
2,878.7000 |
14.0776 USDT |
13.8997 USDT |
14.4526 USDT |
14.2706 USDT |
| 2022-04-14 |
14.3816 USDT |
5,428.3600 |
14.6556 USDT |
13.9105 USDT |
14.9491 USDT |
14.1077 USDT |
| 2022-04-13 |
14.3881 USDT |
6,449.1100 |
14.3851 USDT |
13.9410 USDT |
14.7752 USDT |
14.6928 USDT |
| 2022-04-12 |
14.2732 USDT |
13,814.8000 |
13.8883 USDT |
13.7476 USDT |
14.8483 USDT |
14.4324 USDT |
| 2022-04-11 |
14.4842 USDT |
17,258.3800 |
15.2333 USDT |
13.5938 USDT |
15.5339 USDT |
13.8853 USDT |
| 2022-04-10 |
15.7069 USDT |
4,679.9800 |
15.7309 USDT |
15.3017 USDT |
16.3869 USDT |
16.2446 USDT |
| 2022-04-09 |
15.4316 USDT |
6,725.2400 |
15.2310 USDT |
15.0659 USDT |
15.7746 USDT |
15.4032 USDT |
| 2022-04-08 |
16.2542 USDT |
9,783.8500 |
16.6843 USDT |
15.3657 USDT |
16.9667 USDT |
15.9042 USDT |
| 2022-04-07 |
16.5000 USDT |
10,633.0300 |
16.2822 USDT |
15.8942 USDT |
17.0110 USDT |
16.5566 USDT |
| 2022-04-06 |
17.5549 USDT |
16,729.0600 |
18.9216 USDT |
16.4370 USDT |
18.9678 USDT |
16.6712 USDT |
| 2022-04-05 |
19.8215 USDT |
7,008.8300 |
19.8794 USDT |
19.0472 USDT |
20.6037 USDT |
19.2734 USDT |
| 2022-04-04 |
20.0239 USDT |
11,941.2200 |
21.0511 USDT |
18.7939 USDT |
21.0541 USDT |
19.5407 USDT |
| 2022-04-03 |
19.8989 USDT |
12,020.3500 |
18.6840 USDT |
18.2186 USDT |
21.1011 USDT |
20.9448 USDT |
| 2022-04-02 |
19.2328 USDT |
8,319.9400 |
18.4893 USDT |
18.3356 USDT |
20.3091 USDT |
18.8886 USDT |
| 2022-04-01 |
17.9666 USDT |
11,831.0000 |
18.0700 USDT |
16.8371 USDT |
18.8886 USDT |
18.6542 USDT |
| 2022-03-31 |
19.4769 USDT |
16,511.2800 |
19.3099 USDT |
18.0171 USDT |
20.9378 USDT |
18.1970 USDT |
| 2022-03-30 |
19.3993 USDT |
12,910.4900 |
19.2583 USDT |
18.6603 USDT |
20.5029 USDT |
19.3216 USDT |
| 2022-03-29 |
19.6223 USDT |
11,229.8000 |
18.7557 USDT |
18.7557 USDT |
20.5780 USDT |
19.1337 USDT |
| 2022-03-28 |
19.2368 USDT |
12,408.2400 |
18.5124 USDT |
18.3104 USDT |
20.5639 USDT |
19.6884 USDT |
| 2022-03-27 |
17.4800 USDT |
4,059.5600 |
17.4390 USDT |
16.8952 USDT |
17.9094 USDT |
17.4158 USDT |
| 2022-03-26 |
17.5109 USDT |
3,141.0100 |
17.6772 USDT |
17.1786 USDT |
17.9194 USDT |
17.4691 USDT |
| 2022-03-25 |
18.1661 USDT |
7,360.9500 |
18.2179 USDT |
17.2349 USDT |
18.7748 USDT |
17.6299 USDT |
| 2022-03-24 |
18.0513 USDT |
7,492.7300 |
18.2772 USDT |
17.3586 USDT |
18.6331 USDT |
18.2019 USDT |
| 2022-03-23 |
18.1203 USDT |
14,419.2300 |
17.6671 USDT |
17.1743 USDT |
19.1527 USDT |
17.9797 USDT |
| 2022-03-22 |
17.3640 USDT |
13,631.0500 |
15.9122 USDT |
15.7414 USDT |
18.4223 USDT |
17.6359 USDT |