Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
19.3602 USDT |
12,193.3000 |
17.9449 USDT |
17.7311 USDT |
20.6739 USDT |
19.5800 USDT |
| 2024-01-25 |
17.8521 USDT |
17,290.0900 |
18.4070 USDT |
16.9897 USDT |
18.7033 USDT |
18.1086 USDT |
| 2024-01-24 |
16.5869 USDT |
12,390.8200 |
16.6894 USDT |
16.1279 USDT |
18.8127 USDT |
18.1038 USDT |
| 2024-01-23 |
16.7314 USDT |
16,694.0700 |
17.5040 USDT |
15.6569 USDT |
17.9540 USDT |
16.3579 USDT |
| 2024-01-22 |
18.2416 USDT |
21,665.3100 |
18.5225 USDT |
17.3975 USDT |
19.3453 USDT |
17.7320 USDT |
| 2024-01-21 |
19.1193 USDT |
16,616.0600 |
19.0598 USDT |
18.5385 USDT |
19.8654 USDT |
18.5737 USDT |
| 2024-01-20 |
19.2240 USDT |
14,774.9800 |
20.1003 USDT |
18.3939 USDT |
20.1787 USDT |
19.1030 USDT |
| 2024-01-19 |
20.1131 USDT |
17,072.1100 |
21.2092 USDT |
18.5224 USDT |
21.4231 USDT |
19.6373 USDT |
| 2024-01-18 |
21.9205 USDT |
15,240.3200 |
22.0981 USDT |
21.0023 USDT |
22.7238 USDT |
21.3598 USDT |
| 2024-01-17 |
22.7943 USDT |
12,513.5300 |
23.3727 USDT |
21.5085 USDT |
24.7998 USDT |
21.8892 USDT |
| 2024-01-16 |
22.6020 USDT |
14,142.7500 |
23.5775 USDT |
21.4291 USDT |
23.9944 USDT |
23.3164 USDT |
| 2024-01-15 |
24.1570 USDT |
13,179.1500 |
23.7403 USDT |
23.3995 USDT |
25.7360 USDT |
23.5233 USDT |
| 2024-01-14 |
25.0541 USDT |
10,871.6700 |
23.3224 USDT |
23.3053 USDT |
27.5157 USDT |
23.9492 USDT |
| 2024-01-13 |
23.6904 USDT |
9,973.6200 |
23.8597 USDT |
22.0408 USDT |
24.8914 USDT |
23.1025 USDT |
| 2024-01-12 |
23.3745 USDT |
11,123.1300 |
24.4684 USDT |
20.9509 USDT |
26.4673 USDT |
24.4001 USDT |
| 2024-01-11 |
20.1301 USDT |
10,015.5800 |
17.7680 USDT |
17.5270 USDT |
24.8822 USDT |
23.2476 USDT |
| 2024-01-10 |
14.9570 USDT |
16,351.6800 |
13.1337 USDT |
13.0483 USDT |
17.6753 USDT |
17.4265 USDT |
| 2024-01-09 |
13.2269 USDT |
18,291.2500 |
13.5924 USDT |
12.2006 USDT |
14.4043 USDT |
12.8444 USDT |
| 2024-01-08 |
13.0977 USDT |
18,852.4000 |
11.8571 USDT |
11.5839 USDT |
14.3490 USDT |
13.7022 USDT |
| 2024-01-07 |
12.8582 USDT |
15,825.7800 |
13.0453 USDT |
12.1855 USDT |
13.5706 USDT |
12.3030 USDT |
| 2024-01-06 |
13.3661 USDT |
17,373.4300 |
14.3822 USDT |
12.3234 USDT |
14.6825 USDT |
13.1276 USDT |
| 2024-01-05 |
14.2923 USDT |
16,107.5200 |
15.1124 USDT |
13.5284 USDT |
15.5141 USDT |
13.7265 USDT |
| 2024-01-04 |
13.9673 USDT |
20,162.8700 |
12.7922 USDT |
11.9766 USDT |
16.0272 USDT |
14.4484 USDT |
| 2024-01-03 |
11.0622 USDT |
21,176.7400 |
10.3344 USDT |
8.1348 USDT |
14.8532 USDT |
11.8179 USDT |
| 2024-01-02 |
10.2394 USDT |
17,395.7100 |
10.2570 USDT |
9.9196 USDT |
10.5684 USDT |
10.0602 USDT |
| 2024-01-01 |
9.7821 USDT |
17,108.9600 |
9.7237 USDT |
9.4977 USDT |
10.0391 USDT |
10.0290 USDT |
| 2023-12-31 |
9.9569 USDT |
19,866.0800 |
9.8965 USDT |
9.7127 USDT |
10.1345 USDT |
9.8955 USDT |
| 2023-12-30 |
10.0170 USDT |
20,242.8000 |
9.9326 USDT |
9.8101 USDT |
10.2962 USDT |
9.9396 USDT |
| 2023-12-29 |
10.1268 USDT |
20,642.0700 |
10.2068 USDT |
9.6172 USDT |
10.6005 USDT |
9.8141 USDT |
| 2023-12-28 |
10.4247 USDT |
21,486.8000 |
10.3736 USDT |
10.0783 USDT |
10.9049 USDT |
10.2570 USDT |
| 2023-12-27 |
10.2512 USDT |
18,854.4100 |
10.3746 USDT |
9.6865 USDT |
10.6849 USDT |
10.5041 USDT |
| 2023-12-26 |
10.0942 USDT |
19,675.4300 |
9.8583 USDT |
9.5429 USDT |
10.8677 USDT |
10.2721 USDT |
| 2023-12-25 |
9.7100 USDT |
18,752.1600 |
9.4113 USDT |
9.3330 USDT |
10.2388 USDT |
9.7177 USDT |
| 2023-12-24 |
9.1770 USDT |
21,203.6500 |
9.1492 USDT |
8.9182 USDT |
9.4772 USDT |
9.2647 USDT |
| 2023-12-23 |
8.9028 USDT |
17,863.1000 |
8.9764 USDT |
8.6540 USDT |
9.1391 USDT |
9.0156 USDT |
| 2023-12-22 |
8.7334 USDT |
20,043.2400 |
8.5937 USDT |
8.5174 USDT |
9.0066 USDT |
8.8790 USDT |
| 2023-12-21 |
8.5299 USDT |
19,952.6000 |
8.5596 USDT |
8.3949 USDT |
8.6580 USDT |
8.4260 USDT |
| 2023-12-20 |
8.4106 USDT |
23,416.3300 |
8.1749 USDT |
8.1367 USDT |
8.6892 USDT |
8.4752 USDT |
| 2023-12-19 |
8.3497 USDT |
20,484.1100 |
8.3812 USDT |
8.1241 USDT |
8.5234 USDT |
8.1809 USDT |
| 2023-12-18 |
8.3077 USDT |
25,406.9800 |
8.6399 USDT |
7.8856 USDT |
8.7434 USDT |
8.2573 USDT |
| 2023-12-17 |
8.7456 USDT |
23,491.9100 |
8.8509 USDT |
8.5517 USDT |
8.8991 USDT |
8.7836 USDT |
| 2023-12-16 |
8.7514 USDT |
23,529.0300 |
8.5475 USDT |
8.3828 USDT |
8.9624 USDT |
8.8961 USDT |
| 2023-12-15 |
8.8827 USDT |
19,361.5600 |
9.0889 USDT |
8.6028 USDT |
9.1170 USDT |
8.7816 USDT |
| 2023-12-14 |
8.9914 USDT |
23,025.2600 |
8.9031 USDT |
8.7032 USDT |
9.1823 USDT |
9.1050 USDT |
| 2023-12-13 |
8.6167 USDT |
21,922.1900 |
8.9081 USDT |
8.2820 USDT |
8.9393 USDT |
8.9383 USDT |
| 2023-12-12 |
8.8997 USDT |
19,786.8100 |
8.8308 USDT |
8.6580 USDT |
9.0990 USDT |
8.7733 USDT |
| 2023-12-11 |
8.9784 USDT |
23,748.2200 |
9.7418 USDT |
8.4109 USDT |
9.7920 USDT |
8.8388 USDT |
| 2023-12-10 |
9.7540 USDT |
21,181.2300 |
9.6675 USDT |
9.5168 USDT |
10.0582 USDT |
9.6976 USDT |
| 2023-12-09 |
9.6934 USDT |
16,216.9000 |
9.5821 USDT |
9.5218 USDT |
10.2691 USDT |
9.8593 USDT |
| 2023-12-08 |
9.4778 USDT |
20,209.4800 |
9.4501 USDT |
9.2657 USDT |
9.6403 USDT |
9.5931 USDT |