Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
17.9495 USDT |
6,353.4000 |
18.5052 USDT |
17.3309 USDT |
18.6589 USDT |
18.1450 USDT |
| 2022-02-15 |
18.1038 USDT |
8,419.1500 |
17.1379 USDT |
17.0532 USDT |
18.5766 USDT |
18.4489 USDT |
| 2022-02-14 |
16.7484 USDT |
6,000.8500 |
16.9247 USDT |
16.1848 USDT |
17.3037 USDT |
17.1291 USDT |
| 2022-02-13 |
17.3140 USDT |
7,467.3300 |
17.1337 USDT |
16.7513 USDT |
17.9669 USDT |
17.1538 USDT |
| 2022-02-12 |
17.1324 USDT |
8,511.3500 |
17.3306 USDT |
16.4932 USDT |
17.7575 USDT |
17.5221 USDT |
| 2022-02-11 |
18.5521 USDT |
13,080.6700 |
19.0744 USDT |
17.0775 USDT |
19.2616 USDT |
17.0973 USDT |
| 2022-02-10 |
20.2991 USDT |
11,897.2800 |
21.3929 USDT |
19.0481 USDT |
21.6333 USDT |
19.3721 USDT |
| 2022-02-09 |
20.3178 USDT |
8,412.4200 |
20.2590 USDT |
19.5319 USDT |
21.4669 USDT |
20.9187 USDT |
| 2022-02-08 |
21.1391 USDT |
16,087.1000 |
21.9154 USDT |
19.3820 USDT |
23.5678 USDT |
20.1946 USDT |
| 2022-02-07 |
21.0511 USDT |
8,742.6800 |
21.0193 USDT |
19.8225 USDT |
22.9181 USDT |
21.9607 USDT |
| 2022-02-06 |
20.1260 USDT |
9,033.1200 |
20.1458 USDT |
19.3267 USDT |
20.9996 USDT |
20.8654 USDT |
| 2022-02-05 |
20.9195 USDT |
6,986.5800 |
20.7052 USDT |
19.8491 USDT |
22.0847 USDT |
20.4615 USDT |
| 2022-02-04 |
18.7510 USDT |
7,520.2300 |
18.5316 USDT |
18.2028 USDT |
20.1116 USDT |
20.0040 USDT |
| 2022-02-03 |
17.9241 USDT |
12,118.4700 |
18.1083 USDT |
17.4435 USDT |
18.4870 USDT |
18.3697 USDT |
| 2022-02-02 |
18.8186 USDT |
8,445.5400 |
19.5222 USDT |
17.8297 USDT |
19.7455 USDT |
18.2390 USDT |
| 2022-02-01 |
20.2458 USDT |
9,483.0800 |
20.2686 USDT |
19.4167 USDT |
21.2874 USDT |
19.4860 USDT |
| 2022-01-31 |
18.9579 USDT |
11,927.9200 |
19.1573 USDT |
17.7212 USDT |
21.1114 USDT |
20.8559 USDT |
| 2022-01-30 |
19.9189 USDT |
10,511.5500 |
20.1766 USDT |
18.7892 USDT |
20.8430 USDT |
19.0950 USDT |
| 2022-01-29 |
19.3116 USDT |
15,440.6100 |
17.9713 USDT |
17.9089 USDT |
20.9557 USDT |
20.2400 USDT |
| 2022-01-28 |
17.2200 USDT |
16,125.1100 |
16.8807 USDT |
16.1678 USDT |
18.0206 USDT |
17.7427 USDT |
| 2022-01-27 |
16.9014 USDT |
11,334.5600 |
17.1015 USDT |
16.2716 USDT |
17.4940 USDT |
16.3340 USDT |
| 2022-01-26 |
17.9122 USDT |
23,309.6700 |
16.6843 USDT |
16.4526 USDT |
19.5171 USDT |
16.8423 USDT |
| 2022-01-25 |
16.4103 USDT |
20,948.9200 |
16.5513 USDT |
15.8387 USDT |
17.0856 USDT |
16.2061 USDT |
| 2022-01-24 |
15.6384 USDT |
42,228.6800 |
17.2306 USDT |
14.5600 USDT |
17.2306 USDT |
16.4798 USDT |
| 2022-01-23 |
16.5312 USDT |
17,012.9200 |
16.1602 USDT |
16.0049 USDT |
17.5305 USDT |
16.1819 USDT |
| 2022-01-22 |
16.8159 USDT |
40,119.2400 |
17.9314 USDT |
15.2061 USDT |
18.4401 USDT |
15.8442 USDT |
| 2022-01-21 |
20.5172 USDT |
17,353.6900 |
21.2544 USDT |
19.2252 USDT |
21.6555 USDT |
19.4615 USDT |
| 2022-01-20 |
23.0995 USDT |
7,687.1500 |
22.2990 USDT |
21.7531 USDT |
24.5873 USDT |
21.9230 USDT |
| 2022-01-19 |
22.6738 USDT |
7,382.2300 |
23.5570 USDT |
21.3959 USDT |
23.6042 USDT |
22.6087 USDT |
| 2022-01-18 |
23.5073 USDT |
5,884.2800 |
24.4033 USDT |
22.5212 USDT |
24.7430 USDT |
23.4112 USDT |
| 2022-01-17 |
26.2870 USDT |
5,206.8500 |
27.8042 USDT |
24.7482 USDT |
27.9155 USDT |
25.0869 USDT |
| 2022-01-16 |
27.0423 USDT |
5,911.8000 |
26.7446 USDT |
25.7602 USDT |
28.3087 USDT |
27.7500 USDT |
| 2022-01-15 |
26.9153 USDT |
4,869.2200 |
26.3760 USDT |
26.1804 USDT |
27.8550 USDT |
26.8599 USDT |
| 2022-01-14 |
25.9013 USDT |
6,411.7700 |
25.7400 USDT |
24.9524 USDT |
26.6747 USDT |
26.3680 USDT |
| 2022-01-13 |
27.0069 USDT |
5,466.3100 |
28.0457 USDT |
25.7280 USDT |
28.3576 USDT |
25.8413 USDT |
| 2022-01-12 |
27.3647 USDT |
5,119.0600 |
26.8612 USDT |
26.3217 USDT |
28.5671 USDT |
28.4056 USDT |
| 2022-01-11 |
26.1638 USDT |
8,046.8800 |
25.4572 USDT |
25.2185 USDT |
27.1260 USDT |
26.9113 USDT |
| 2022-01-10 |
26.1935 USDT |
12,542.0600 |
28.0584 USDT |
24.5347 USDT |
28.8256 USDT |
25.4462 USDT |
| 2022-01-09 |
28.3768 USDT |
6,983.7200 |
27.8127 USDT |
27.0416 USDT |
29.5366 USDT |
28.5508 USDT |
| 2022-01-08 |
28.2175 USDT |
10,513.2700 |
30.1506 USDT |
26.5833 USDT |
30.8944 USDT |
27.8218 USDT |
| 2022-01-07 |
30.0834 USDT |
11,635.3500 |
33.2519 USDT |
28.3238 USDT |
33.3050 USDT |
30.0694 USDT |
| 2022-01-06 |
33.8021 USDT |
9,102.8600 |
33.8318 USDT |
31.6587 USDT |
34.5484 USDT |
33.8715 USDT |
| 2022-01-05 |
39.2824 USDT |
3,069.3900 |
38.8074 USDT |
38.2556 USDT |
39.9513 USDT |
38.4462 USDT |
| 2022-01-04 |
39.7474 USDT |
2,565.0400 |
39.4206 USDT |
38.6146 USDT |
41.6937 USDT |
39.4199 USDT |
| 2022-01-03 |
39.6822 USDT |
2,555.1400 |
41.2071 USDT |
38.5454 USDT |
41.2352 USDT |
39.5058 USDT |
| 2022-01-02 |
40.5000 USDT |
2,187.5600 |
40.1916 USDT |
39.6452 USDT |
41.7625 USDT |
40.8332 USDT |
| 2022-01-01 |
39.7125 USDT |
2,438.4800 |
39.0895 USDT |
38.8890 USDT |
40.4362 USDT |
39.8588 USDT |
| 2021-12-31 |
40.0802 USDT |
2,931.4300 |
39.2100 USDT |
38.7690 USDT |
41.8102 USDT |
38.8639 USDT |
| 2021-12-30 |
39.2475 USDT |
2,830.9800 |
38.6862 USDT |
38.1580 USDT |
41.0257 USDT |
39.7293 USDT |
| 2021-12-29 |
39.4971 USDT |
3,922.3400 |
39.8272 USDT |
37.9798 USDT |
40.8908 USDT |
38.7813 USDT |