Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
41.9004 USDT |
4,694.5300 |
44.4843 USDT |
39.0824 USDT |
44.4843 USDT |
40.0197 USDT |
| 2021-12-27 |
46.4199 USDT |
2,253.0600 |
45.8536 USDT |
44.7319 USDT |
48.2240 USDT |
44.9444 USDT |
| 2021-12-26 |
45.7846 USDT |
2,040.8300 |
46.4415 USDT |
44.1547 USDT |
46.8775 USDT |
46.1593 USDT |
| 2021-12-25 |
46.4182 USDT |
2,209.3100 |
45.6981 USDT |
45.0056 USDT |
48.2189 USDT |
47.0509 USDT |
| 2021-12-24 |
47.8416 USDT |
1,839.0500 |
49.5944 USDT |
46.2975 USDT |
49.5944 USDT |
46.5982 USDT |
| 2021-12-23 |
45.7129 USDT |
3,959.4100 |
45.2631 USDT |
42.9925 USDT |
49.3789 USDT |
48.1479 USDT |
| 2021-12-22 |
43.7022 USDT |
3,691.0700 |
41.0392 USDT |
40.8778 USDT |
46.0627 USDT |
44.4862 USDT |
| 2021-12-21 |
41.1144 USDT |
2,043.3500 |
40.5525 USDT |
39.8488 USDT |
42.1029 USDT |
41.4493 USDT |
| 2021-12-20 |
39.6720 USDT |
3,034.2500 |
40.8093 USDT |
37.4887 USDT |
41.5959 USDT |
41.4078 USDT |
| 2021-12-19 |
42.1690 USDT |
1,928.5500 |
42.7262 USDT |
40.7923 USDT |
43.7907 USDT |
41.8030 USDT |
| 2021-12-18 |
42.4454 USDT |
2,968.8300 |
42.2622 USDT |
40.7063 USDT |
43.8486 USDT |
42.6740 USDT |
| 2021-12-17 |
43.6383 USDT |
6,626.6200 |
44.3953 USDT |
40.2796 USDT |
46.6765 USDT |
42.2842 USDT |
| 2021-12-16 |
44.6202 USDT |
6,641.1300 |
42.5618 USDT |
42.4476 USDT |
48.0000 USDT |
44.2548 USDT |
| 2021-12-15 |
40.8068 USDT |
7,138.9500 |
39.9638 USDT |
37.2572 USDT |
44.3497 USDT |
42.3163 USDT |
| 2021-12-14 |
40.2038 USDT |
4,635.7200 |
39.9905 USDT |
37.8002 USDT |
41.7553 USDT |
38.7502 USDT |
| 2021-12-13 |
43.1186 USDT |
4,126.8800 |
47.0571 USDT |
39.5426 USDT |
47.0761 USDT |
40.1369 USDT |
| 2021-12-12 |
46.1552 USDT |
3,870.9000 |
47.5980 USDT |
44.2561 USDT |
47.6912 USDT |
46.9659 USDT |
| 2021-12-11 |
45.2317 USDT |
6,297.5000 |
42.6649 USDT |
41.7343 USDT |
49.0000 USDT |
47.3866 USDT |
| 2021-12-10 |
45.0718 USDT |
4,300.0400 |
45.0656 USDT |
43.1226 USDT |
46.7427 USDT |
43.7016 USDT |
| 2021-12-09 |
48.0360 USDT |
3,754.9300 |
49.4417 USDT |
45.1116 USDT |
50.6782 USDT |
45.6423 USDT |
| 2021-12-08 |
50.1154 USDT |
3,437.1800 |
50.7340 USDT |
47.5056 USDT |
52.3546 USDT |
49.8692 USDT |
| 2021-12-07 |
50.7152 USDT |
3,828.1700 |
51.4864 USDT |
48.9559 USDT |
54.0311 USDT |
51.1591 USDT |
| 2021-12-06 |
46.5254 USDT |
7,744.9700 |
49.3848 USDT |
42.5285 USDT |
51.0599 USDT |
50.4512 USDT |
| 2021-12-05 |
50.0447 USDT |
7,867.3300 |
50.8346 USDT |
45.6209 USDT |
54.7156 USDT |
49.4358 USDT |
| 2021-12-04 |
47.1961 USDT |
13,259.7100 |
54.2710 USDT |
39.1846 USDT |
54.8454 USDT |
49.5833 USDT |
| 2021-12-03 |
57.0795 USDT |
4,961.0600 |
61.8009 USDT |
50.1657 USDT |
63.2216 USDT |
54.0347 USDT |
| 2021-12-02 |
61.8660 USDT |
2,884.6000 |
64.8929 USDT |
58.6926 USDT |
64.8929 USDT |
60.2260 USDT |
| 2021-12-01 |
69.4603 USDT |
2,583.4800 |
69.7253 USDT |
65.2197 USDT |
74.5778 USDT |
66.1935 USDT |
| 2021-11-30 |
71.1977 USDT |
3,542.1200 |
70.3092 USDT |
66.1236 USDT |
77.9052 USDT |
70.8009 USDT |
| 2021-11-29 |
75.3634 USDT |
4,861.2400 |
76.2793 USDT |
70.0000 USDT |
82.7196 USDT |
70.9113 USDT |
| 2021-11-28 |
71.2766 USDT |
9,404.9800 |
74.1685 USDT |
65.1523 USDT |
76.3910 USDT |
74.6264 USDT |
| 2021-11-27 |
73.3548 USDT |
8,562.4900 |
59.6558 USDT |
59.3218 USDT |
83.6356 USDT |
73.0498 USDT |
| 2021-11-26 |
64.8646 USDT |
12,105.1000 |
68.6337 USDT |
56.5841 USDT |
76.1065 USDT |
59.9943 USDT |
| 2021-11-25 |
61.2756 USDT |
11,251.2400 |
49.5100 USDT |
48.7557 USDT |
73.0000 USDT |
63.7328 USDT |
| 2021-11-24 |
49.2342 USDT |
4,572.3400 |
51.2836 USDT |
46.3609 USDT |
51.4562 USDT |
47.5600 USDT |
| 2021-11-23 |
46.1219 USDT |
8,921.9500 |
41.3518 USDT |
40.9135 USDT |
51.9276 USDT |
50.7860 USDT |
| 2021-11-22 |
43.2957 USDT |
7,491.1400 |
42.5793 USDT |
40.3898 USDT |
46.7918 USDT |
41.6966 USDT |
| 2021-11-21 |
44.6213 USDT |
4,223.0800 |
47.2521 USDT |
42.2814 USDT |
47.2521 USDT |
44.0084 USDT |
| 2021-11-20 |
47.5260 USDT |
3,572.6500 |
48.6366 USDT |
45.2599 USDT |
49.9800 USDT |
47.3219 USDT |
| 2021-11-19 |
45.0639 USDT |
8,505.5500 |
41.9580 USDT |
39.0442 USDT |
51.7959 USDT |
48.1959 USDT |
| 2021-11-18 |
46.0214 USDT |
6,414.1800 |
48.8781 USDT |
40.7027 USDT |
51.6564 USDT |
43.5967 USDT |
| 2021-11-17 |
48.8385 USDT |
6,216.9900 |
48.8108 USDT |
46.1112 USDT |
51.2974 USDT |
49.3329 USDT |
| 2021-11-16 |
53.2994 USDT |
7,706.1000 |
56.4425 USDT |
48.7002 USDT |
56.5144 USDT |
50.1643 USDT |
| 2021-11-15 |
55.7138 USDT |
6,823.5900 |
56.8241 USDT |
50.7721 USDT |
60.2671 USDT |
57.4723 USDT |
| 2021-11-14 |
58.9342 USDT |
5,958.1200 |
56.0823 USDT |
53.8492 USDT |
62.8844 USDT |
54.6555 USDT |
| 2021-11-13 |
55.1506 USDT |
8,721.3100 |
55.1016 USDT |
48.5518 USDT |
63.7852 USDT |
55.5605 USDT |
| 2021-11-12 |
57.0229 USDT |
9,756.4600 |
57.8245 USDT |
52.7554 USDT |
65.3001 USDT |
54.6275 USDT |
| 2021-11-11 |
70.7440 USDT |
13,937.0500 |
79.0937 USDT |
58.0489 USDT |
92.4611 USDT |
59.5698 USDT |
| 2021-11-10 |
68.8425 USDT |
22,138.5600 |
10.0000 USDT |
10.0000 USDT |
90.1777 USDT |
81.1398 USDT |