Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
18.7981 USDT |
7,670.3000 |
18.1360 USDT |
17.9622 USDT |
19.8454 USDT |
19.3874 USDT |
| 2024-08-11 |
19.4075 USDT |
8,786.8000 |
19.2850 USDT |
18.1731 USDT |
20.8398 USDT |
18.2354 USDT |
| 2024-08-10 |
19.3938 USDT |
7,018.4200 |
19.4939 USDT |
19.0550 USDT |
19.7553 USDT |
19.1919 USDT |
| 2024-08-09 |
19.6012 USDT |
8,533.2500 |
20.2753 USDT |
19.0711 USDT |
20.2753 USDT |
19.4085 USDT |
| 2024-08-08 |
17.8447 USDT |
10,886.7100 |
16.6616 USDT |
16.3839 USDT |
19.9419 USDT |
19.8866 USDT |
| 2024-08-07 |
17.7037 USDT |
9,883.9000 |
17.4731 USDT |
16.9446 USDT |
18.3535 USDT |
17.0824 USDT |
| 2024-08-06 |
17.3725 USDT |
11,452.9300 |
16.5220 USDT |
16.5160 USDT |
18.1240 USDT |
17.5455 USDT |
| 2024-08-05 |
16.3718 USDT |
15,550.7200 |
18.6281 USDT |
14.3712 USDT |
18.7918 USDT |
16.7530 USDT |
| 2024-08-04 |
20.3826 USDT |
7,744.5100 |
20.7333 USDT |
18.3218 USDT |
21.0426 USDT |
18.3218 USDT |
| 2024-08-03 |
22.3500 USDT |
5,680.8400 |
22.3420 USDT |
21.5719 USDT |
22.5191 USDT |
21.6912 USDT |
| 2024-08-02 |
23.7385 USDT |
6,217.9100 |
24.3882 USDT |
22.3202 USDT |
24.6293 USDT |
23.0464 USDT |
| 2024-08-01 |
25.3553 USDT |
4,261.5000 |
25.5201 USDT |
24.1656 USDT |
25.6885 USDT |
24.6182 USDT |
| 2024-07-31 |
26.4641 USDT |
6,214.1500 |
26.5787 USDT |
25.4267 USDT |
27.0900 USDT |
25.5955 USDT |
| 2024-07-30 |
27.5381 USDT |
4,952.6500 |
27.6112 USDT |
26.8429 USDT |
28.2428 USDT |
26.8841 USDT |
| 2024-07-29 |
27.3019 USDT |
6,078.9100 |
26.6711 USDT |
26.5978 USDT |
28.6427 USDT |
27.2075 USDT |
| 2024-07-28 |
26.7776 USDT |
5,439.4300 |
26.8569 USDT |
26.1288 USDT |
27.5249 USDT |
27.3431 USDT |
| 2024-07-27 |
26.7288 USDT |
5,239.5800 |
27.1291 USDT |
26.0555 USDT |
27.2527 USDT |
26.7707 USDT |
| 2024-07-26 |
26.8202 USDT |
4,992.8300 |
26.5727 USDT |
26.1991 USDT |
27.5871 USDT |
27.0869 USDT |
| 2024-07-25 |
26.4395 USDT |
4,928.2600 |
27.4887 USDT |
25.6999 USDT |
27.5500 USDT |
25.7702 USDT |
| 2024-07-24 |
28.2783 USDT |
5,057.2600 |
29.8419 USDT |
27.0316 USDT |
30.0569 USDT |
27.4716 USDT |
| 2024-07-23 |
27.9009 USDT |
3,810.2600 |
25.7431 USDT |
25.7110 USDT |
30.5370 USDT |
29.2474 USDT |
| 2024-07-22 |
26.5888 USDT |
4,206.8200 |
27.4596 USDT |
25.9674 USDT |
27.8656 USDT |
26.1549 USDT |
| 2024-07-21 |
26.4051 USDT |
5,193.1700 |
26.6360 USDT |
25.5688 USDT |
26.9116 USDT |
26.9082 USDT |
| 2024-07-20 |
26.5772 USDT |
5,553.6700 |
26.7535 USDT |
26.1864 USDT |
27.0267 USDT |
26.5335 USDT |
| 2024-07-19 |
26.0669 USDT |
5,287.0400 |
26.1288 USDT |
25.4398 USDT |
26.7816 USDT |
26.4944 USDT |
| 2024-07-18 |
26.3964 USDT |
6,430.8700 |
26.2453 USDT |
25.7451 USDT |
27.2607 USDT |
26.1177 USDT |
| 2024-07-17 |
27.1703 USDT |
5,416.2000 |
27.2346 USDT |
26.3789 USDT |
27.8071 USDT |
26.7384 USDT |
| 2024-07-16 |
27.4683 USDT |
6,483.5200 |
28.6919 USDT |
26.5462 USDT |
28.8105 USDT |
27.1671 USDT |
| 2024-07-15 |
27.2006 USDT |
5,788.6500 |
26.4602 USDT |
26.4086 USDT |
28.3304 USDT |
28.2681 USDT |
| 2024-07-14 |
25.6936 USDT |
5,095.0300 |
25.4619 USDT |
25.3413 USDT |
26.7173 USDT |
26.6922 USDT |
| 2024-07-13 |
25.5020 USDT |
6,451.4600 |
25.7501 USDT |
24.9918 USDT |
26.3006 USDT |
25.0772 USDT |
| 2024-07-12 |
25.8980 USDT |
5,356.8800 |
25.8438 USDT |
25.0621 USDT |
26.7164 USDT |
25.9259 USDT |
| 2024-07-11 |
26.3094 USDT |
1,783.9700 |
26.3949 USDT |
25.7501 USDT |
26.8901 USDT |
25.9209 USDT |
| 2024-07-10 |
27.2442 USDT |
537.8000 |
27.5208 USDT |
26.8479 USDT |
27.5751 USDT |
26.9725 USDT |
| 2024-07-09 |
24.1251 USDT |
0.0000 |
24.1251 USDT |
24.1251 USDT |
24.1251 USDT |
24.1251 USDT |
| 2024-07-08 |
24.0051 USDT |
20.4900 |
23.8850 USDT |
22.9607 USDT |
24.3612 USDT |
24.1251 USDT |
| 2024-07-07 |
25.1280 USDT |
1,984.6300 |
26.2895 USDT |
24.5298 USDT |
26.3370 USDT |
24.9396 USDT |
| 2024-07-06 |
23.7710 USDT |
5,254.7500 |
22.9007 USDT |
22.6336 USDT |
26.3056 USDT |
26.0865 USDT |
| 2024-07-05 |
22.9334 USDT |
7,026.4300 |
22.6547 USDT |
20.5134 USDT |
24.0106 USDT |
23.1096 USDT |
| 2024-07-04 |
25.1880 USDT |
3,345.0700 |
25.3182 USDT |
23.6841 USDT |
26.7818 USDT |
24.3433 USDT |
| 2024-07-03 |
28.6609 USDT |
5,154.5300 |
31.0693 USDT |
25.9402 USDT |
31.2752 USDT |
26.0735 USDT |
| 2024-07-02 |
31.9429 USDT |
3,731.7700 |
31.8688 USDT |
30.2861 USDT |
32.4694 USDT |
30.7911 USDT |
| 2024-07-01 |
31.3700 USDT |
4,283.3600 |
30.8212 USDT |
30.8093 USDT |
33.4004 USDT |
31.9903 USDT |
| 2024-06-30 |
26.4182 USDT |
6,027.7000 |
25.8516 USDT |
25.0973 USDT |
29.5949 USDT |
29.3850 USDT |
| 2024-06-29 |
27.4078 USDT |
6,349.4800 |
27.1382 USDT |
25.9410 USDT |
28.9802 USDT |
25.9731 USDT |
| 2024-06-28 |
27.0354 USDT |
1,950.6600 |
27.2587 USDT |
26.7736 USDT |
28.9782 USDT |
27.4686 USDT |
| 2024-06-27 |
25.8164 USDT |
3,865.0300 |
24.3440 USDT |
24.2456 USDT |
27.3632 USDT |
27.1613 USDT |
| 2024-06-26 |
24.9277 USDT |
2,778.8400 |
24.8141 USDT |
23.9995 USDT |
25.5814 USDT |
24.0678 USDT |
| 2024-06-25 |
23.5625 USDT |
4,084.1400 |
23.9895 USDT |
22.6898 USDT |
25.6939 USDT |
25.6417 USDT |
| 2024-06-24 |
22.6959 USDT |
4,513.2100 |
23.3296 USDT |
21.6359 USDT |
23.9493 USDT |
23.8720 USDT |