Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-20 |
9.9334 USDT |
2,698.2100 |
9.7895 USDT |
9.7413 USDT |
10.1240 USDT |
10.0628 USDT |
| 2023-07-19 |
9.8312 USDT |
2,316.0200 |
9.8528 USDT |
9.6931 USDT |
10.0165 USDT |
9.7343 USDT |
| 2023-07-18 |
9.8989 USDT |
2,207.0000 |
10.0095 USDT |
9.6951 USDT |
10.0959 USDT |
9.8598 USDT |
| 2023-07-17 |
9.8686 USDT |
3,139.5400 |
9.7313 USDT |
9.6569 USDT |
10.1321 USDT |
9.8156 USDT |
| 2023-07-16 |
9.8278 USDT |
3,238.7600 |
9.8900 USDT |
9.6866 USDT |
9.9452 USDT |
9.8166 USDT |
| 2023-07-15 |
9.8485 USDT |
2,560.1700 |
9.8647 USDT |
9.6871 USDT |
9.9852 USDT |
9.8669 USDT |
| 2023-07-14 |
9.9974 USDT |
8,037.6700 |
10.0776 USDT |
9.5224 USDT |
10.4583 USDT |
9.6718 USDT |
| 2023-07-13 |
9.7539 USDT |
25,886.8800 |
9.7793 USDT |
9.6025 USDT |
10.2458 USDT |
10.0364 USDT |
| 2023-07-12 |
9.5705 USDT |
83,849.1100 |
9.4046 USDT |
9.3785 USDT |
9.7421 USDT |
9.6055 USDT |
| 2023-07-11 |
9.3327 USDT |
63,233.8300 |
9.3072 USDT |
9.1867 USDT |
9.4418 USDT |
9.4046 USDT |
| 2023-07-10 |
9.2195 USDT |
148,249.9400 |
9.1324 USDT |
8.9084 USDT |
9.5895 USDT |
9.2610 USDT |
| 2023-07-09 |
9.2159 USDT |
48,346.9800 |
9.2369 USDT |
9.1003 USDT |
9.3524 USDT |
9.1897 USDT |
| 2023-07-08 |
9.2924 USDT |
82,633.8800 |
9.3132 USDT |
9.0983 USDT |
9.4689 USDT |
9.2218 USDT |
| 2023-07-07 |
9.1840 USDT |
205,233.7700 |
9.0451 USDT |
8.8764 USDT |
9.4217 USDT |
9.2570 USDT |
| 2023-07-06 |
9.1917 USDT |
228,328.9000 |
8.8602 USDT |
8.7307 USDT |
9.6286 USDT |
9.2128 USDT |
| 2023-07-05 |
8.9750 USDT |
120,205.0900 |
9.2480 USDT |
8.7035 USDT |
9.3012 USDT |
8.8482 USDT |
| 2023-07-04 |
9.3701 USDT |
93,321.0100 |
9.4016 USDT |
9.1214 USDT |
9.5222 USDT |
9.1927 USDT |
| 2023-07-03 |
9.4220 USDT |
107,415.4400 |
9.3815 USDT |
9.3092 USDT |
9.5714 USDT |
9.4800 USDT |
| 2023-07-02 |
9.3204 USDT |
79,271.9500 |
9.5091 USDT |
9.1304 USDT |
9.5091 USDT |
9.2500 USDT |
| 2023-07-01 |
9.3126 USDT |
106,103.1800 |
9.3173 USDT |
9.1465 USDT |
9.5181 USDT |
9.5041 USDT |
| 2023-06-30 |
9.0302 USDT |
286,590.7500 |
8.6352 USDT |
8.5509 USDT |
9.4498 USDT |
9.2741 USDT |
| 2023-06-29 |
8.5971 USDT |
78,775.7200 |
8.4223 USDT |
8.4173 USDT |
8.7829 USDT |
8.5539 USDT |
| 2023-06-28 |
8.7429 USDT |
126,403.0400 |
9.0581 USDT |
8.3450 USDT |
9.0591 USDT |
8.4866 USDT |
| 2023-06-27 |
8.9556 USDT |
93,717.5000 |
8.7437 USDT |
8.7317 USDT |
9.1505 USDT |
9.0089 USDT |
| 2023-06-26 |
8.9712 USDT |
170,538.0100 |
9.0491 USDT |
8.7518 USDT |
9.2409 USDT |
8.7769 USDT |
| 2023-06-25 |
8.9993 USDT |
114,098.9600 |
8.6875 USDT |
8.6704 USDT |
9.2590 USDT |
8.9968 USDT |
| 2023-06-24 |
8.6679 USDT |
139,549.4800 |
8.5870 USDT |
8.5167 USDT |
8.9054 USDT |
8.7265 USDT |
| 2023-06-23 |
8.3800 USDT |
125,576.2100 |
8.0667 USDT |
8.0567 USDT |
8.7196 USDT |
8.5840 USDT |
| 2023-06-22 |
8.3644 USDT |
155,443.3200 |
8.3309 USDT |
8.1631 USDT |
8.6453 USDT |
8.2756 USDT |
| 2023-06-21 |
8.2315 USDT |
152,520.9100 |
8.0948 USDT |
8.0748 USDT |
8.4374 USDT |
8.2445 USDT |
| 2023-06-20 |
7.9362 USDT |
89,810.0300 |
7.9442 USDT |
7.7373 USDT |
8.0908 USDT |
8.0065 USDT |
| 2023-06-19 |
7.7721 USDT |
63,128.2200 |
7.7262 USDT |
7.6750 USDT |
7.9291 USDT |
7.9161 USDT |
| 2023-06-18 |
7.8181 USDT |
62,348.8100 |
7.8799 USDT |
7.6539 USDT |
7.9683 USDT |
7.7282 USDT |
| 2023-06-17 |
7.8832 USDT |
85,180.2400 |
7.7212 USDT |
7.6710 USDT |
8.1226 USDT |
7.9271 USDT |
| 2023-06-16 |
7.5567 USDT |
149,880.6400 |
7.3536 USDT |
7.2692 USDT |
7.8026 USDT |
7.7353 USDT |
| 2023-06-15 |
7.2437 USDT |
155,021.9500 |
7.3244 USDT |
7.0452 USDT |
7.4801 USDT |
7.3576 USDT |
| 2023-06-14 |
7.6089 USDT |
108,455.3300 |
7.6027 USDT |
7.3616 USDT |
7.7433 USDT |
7.3616 USDT |
| 2023-06-13 |
7.6482 USDT |
190,301.1700 |
7.6790 USDT |
7.4992 USDT |
7.7935 USDT |
7.6298 USDT |
| 2023-06-12 |
7.5226 USDT |
200,263.0100 |
7.4329 USDT |
7.2742 USDT |
7.7423 USDT |
7.7322 USDT |
| 2023-06-11 |
7.5753 USDT |
203,968.4700 |
7.7202 USDT |
7.3596 USDT |
7.7672 USDT |
7.4199 USDT |
| 2023-06-10 |
7.6177 USDT |
378,020.2600 |
9.0577 USDT |
6.8126 USDT |
9.0798 USDT |
7.3576 USDT |
| 2023-06-09 |
9.0674 USDT |
75,724.4000 |
9.0376 USDT |
8.9432 USDT |
9.2385 USDT |
9.0999 USDT |
| 2023-06-08 |
9.0799 USDT |
57,678.0700 |
9.1069 USDT |
8.9211 USDT |
9.2274 USDT |
9.0788 USDT |
| 2023-06-07 |
9.2814 USDT |
73,100.2900 |
9.5308 USDT |
9.0316 USDT |
9.5308 USDT |
9.0517 USDT |
| 2023-06-06 |
9.3250 USDT |
88,487.2000 |
9.3430 USDT |
9.1330 USDT |
9.6423 USDT |
9.5338 USDT |
| 2023-06-05 |
9.6225 USDT |
111,875.7100 |
10.1687 USDT |
8.9000 USDT |
10.1727 USDT |
9.2726 USDT |
| 2023-06-04 |
10.1722 USDT |
24,805.4100 |
10.1365 USDT |
10.0110 USDT |
10.2962 USDT |
10.2390 USDT |
| 2023-06-03 |
10.1406 USDT |
18,153.4800 |
10.2360 USDT |
10.0461 USDT |
10.2500 USDT |
10.1365 USDT |
| 2023-06-02 |
10.1342 USDT |
28,639.4100 |
10.0451 USDT |
9.8954 USDT |
10.3053 USDT |
10.2541 USDT |
| 2023-06-01 |
10.0525 USDT |
48,695.6800 |
10.0190 USDT |
9.8352 USDT |
10.2099 USDT |
10.0953 USDT |