Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
18.8593 USDT |
5,623.1400 |
18.5719 USDT |
17.4474 USDT |
19.2679 USDT |
17.7664 USDT |
| 2024-09-30 |
19.4344 USDT |
5,529.5800 |
19.8647 USDT |
18.7708 USDT |
19.9830 USDT |
18.8913 USDT |
| 2024-09-29 |
19.8981 USDT |
7,972.0300 |
20.1809 USDT |
19.4457 USDT |
20.3647 USDT |
19.9830 USDT |
| 2024-09-28 |
20.4855 USDT |
7,329.7500 |
20.9462 USDT |
19.6807 USDT |
21.1481 USDT |
20.2653 USDT |
| 2024-09-27 |
20.1642 USDT |
8,470.2200 |
19.4908 USDT |
19.3312 USDT |
21.4826 USDT |
20.8990 USDT |
| 2024-09-26 |
19.2744 USDT |
8,933.3200 |
18.9666 USDT |
18.5568 USDT |
19.9027 USDT |
19.4397 USDT |
| 2024-09-25 |
19.3134 USDT |
9,034.3200 |
19.1122 USDT |
18.9706 USDT |
19.7912 USDT |
19.2421 USDT |
| 2024-09-24 |
18.7757 USDT |
9,017.7100 |
18.8782 USDT |
18.3238 USDT |
19.0982 USDT |
18.9827 USDT |
| 2024-09-23 |
18.5461 USDT |
7,493.0600 |
18.2902 USDT |
17.9070 USDT |
19.3744 USDT |
18.8873 USDT |
| 2024-09-22 |
18.4918 USDT |
7,928.7000 |
18.8320 USDT |
17.8598 USDT |
19.4397 USDT |
17.9582 USDT |
| 2024-09-21 |
18.3718 USDT |
9,161.4600 |
18.5488 USDT |
17.9533 USDT |
18.6994 USDT |
18.5418 USDT |
| 2024-09-20 |
18.4290 USDT |
10,506.1700 |
17.9290 USDT |
17.5555 USDT |
19.2910 USDT |
18.4779 USDT |
| 2024-09-19 |
17.8803 USDT |
10,453.3900 |
17.5293 USDT |
17.5042 USDT |
18.4683 USDT |
17.9532 USDT |
| 2024-09-18 |
16.7420 USDT |
10,355.6500 |
16.8417 USDT |
16.3346 USDT |
17.1085 USDT |
16.7520 USDT |
| 2024-09-17 |
16.6463 USDT |
10,578.4900 |
16.4075 USDT |
16.1513 USDT |
17.2310 USDT |
16.9468 USDT |
| 2024-09-16 |
16.5386 USDT |
10,087.5200 |
16.7660 USDT |
16.2086 USDT |
16.8090 USDT |
16.2789 USDT |
| 2024-09-15 |
17.4600 USDT |
8,502.4200 |
17.6428 USDT |
16.9860 USDT |
17.7774 USDT |
17.0985 USDT |
| 2024-09-14 |
17.7182 USDT |
10,474.9600 |
18.1109 USDT |
17.4339 USDT |
18.1259 USDT |
17.6228 USDT |
| 2024-09-13 |
17.5598 USDT |
9,106.5100 |
17.5916 USDT |
17.2592 USDT |
18.1310 USDT |
18.0345 USDT |
| 2024-09-12 |
17.5397 USDT |
11,038.9000 |
17.3626 USDT |
17.2702 USDT |
17.8437 USDT |
17.5454 USDT |
| 2024-09-11 |
17.1706 USDT |
11,159.1400 |
17.7413 USDT |
16.6596 USDT |
17.7413 USDT |
17.4088 USDT |
| 2024-09-10 |
16.9247 USDT |
8,980.2700 |
16.9137 USDT |
16.5872 USDT |
17.8638 USDT |
17.7674 USDT |
| 2024-09-09 |
16.5887 USDT |
11,379.8000 |
16.4225 USDT |
16.2447 USDT |
17.2554 USDT |
16.9418 USDT |
| 2024-09-08 |
16.1627 USDT |
9,928.2300 |
16.0348 USDT |
15.8219 USDT |
16.5641 USDT |
16.0378 USDT |
| 2024-09-07 |
16.0179 USDT |
10,979.8500 |
15.8058 USDT |
15.6532 USDT |
16.3562 USDT |
16.0529 USDT |
| 2024-09-06 |
16.5292 USDT |
10,905.5500 |
16.6174 USDT |
15.1912 USDT |
17.2411 USDT |
15.4202 USDT |
| 2024-09-05 |
16.9154 USDT |
10,838.3800 |
17.1306 USDT |
16.5260 USDT |
17.3014 USDT |
16.6676 USDT |
| 2024-09-04 |
16.7882 USDT |
11,807.2700 |
16.7108 USDT |
15.9294 USDT |
17.5293 USDT |
17.1708 USDT |
| 2024-09-03 |
17.4685 USDT |
10,150.0300 |
17.7885 USDT |
16.7771 USDT |
18.0054 USDT |
16.9263 USDT |
| 2024-09-02 |
17.3081 USDT |
8,609.6200 |
16.9207 USDT |
16.8163 USDT |
17.8869 USDT |
17.4852 USDT |
| 2024-09-01 |
17.6580 USDT |
10,024.8300 |
17.8025 USDT |
17.2100 USDT |
17.9251 USDT |
17.6358 USDT |
| 2024-08-31 |
18.0839 USDT |
7,950.7000 |
18.1983 USDT |
17.6750 USDT |
18.3067 USDT |
17.7865 USDT |
| 2024-08-30 |
18.1851 USDT |
10,097.1500 |
18.3660 USDT |
17.4347 USDT |
18.5136 USDT |
18.1139 USDT |
| 2024-08-29 |
18.6431 USDT |
8,780.4700 |
18.4095 USDT |
18.2525 USDT |
19.2177 USDT |
18.3821 USDT |
| 2024-08-28 |
18.3976 USDT |
8,472.1100 |
18.3499 USDT |
17.8548 USDT |
18.8250 USDT |
18.4704 USDT |
| 2024-08-27 |
19.7701 USDT |
9,413.8900 |
20.1457 USDT |
17.8307 USDT |
20.5455 USDT |
18.2977 USDT |
| 2024-08-26 |
20.9253 USDT |
8,338.6100 |
21.3801 USDT |
20.0708 USDT |
21.5760 USDT |
20.1548 USDT |
| 2024-08-25 |
21.6703 USDT |
6,843.7700 |
22.2901 USDT |
20.8294 USDT |
22.3152 USDT |
21.4263 USDT |
| 2024-08-24 |
21.9189 USDT |
6,580.8300 |
21.8863 USDT |
21.5589 USDT |
23.0052 USDT |
22.2820 USDT |
| 2024-08-23 |
20.4447 USDT |
8,720.7800 |
19.9760 USDT |
19.9308 USDT |
22.5802 USDT |
22.2921 USDT |
| 2024-08-22 |
19.6104 USDT |
7,277.0000 |
19.4336 USDT |
19.1685 USDT |
20.0189 USDT |
19.7068 USDT |
| 2024-08-21 |
18.9520 USDT |
9,120.1800 |
18.8722 USDT |
18.3571 USDT |
19.6885 USDT |
19.5712 USDT |
| 2024-08-20 |
19.0629 USDT |
7,545.5800 |
18.9746 USDT |
18.5135 USDT |
19.5773 USDT |
18.8992 USDT |
| 2024-08-19 |
18.6232 USDT |
8,996.4000 |
18.4483 USDT |
18.1822 USDT |
19.0449 USDT |
18.8682 USDT |
| 2024-08-18 |
18.7045 USDT |
9,782.9200 |
18.4031 USDT |
18.1038 USDT |
19.3222 USDT |
18.7999 USDT |
| 2024-08-17 |
18.1529 USDT |
8,167.9700 |
18.1018 USDT |
17.9241 USDT |
18.5297 USDT |
18.2947 USDT |
| 2024-08-16 |
18.2730 USDT |
9,591.7600 |
18.4373 USDT |
17.6378 USDT |
18.6824 USDT |
18.2354 USDT |
| 2024-08-15 |
18.9011 USDT |
8,812.3000 |
19.2448 USDT |
17.9852 USDT |
19.3704 USDT |
18.1350 USDT |
| 2024-08-14 |
19.6863 USDT |
9,797.0300 |
19.7972 USDT |
19.1685 USDT |
20.2823 USDT |
19.2940 USDT |
| 2024-08-13 |
19.4629 USDT |
6,904.5300 |
20.0734 USDT |
19.1454 USDT |
20.1288 USDT |
19.3734 USDT |