Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
18.5216 USDT |
0.0000 |
18.5903 USDT |
18.5903 USDT |
18.5903 USDT |
18.5903 USDT |
| 2025-04-29 |
18.4497 USDT |
6,913.8900 |
18.3091 USDT |
17.9888 USDT |
19.0391 USDT |
18.5903 USDT |
| 2025-04-28 |
18.3870 USDT |
5,866.8700 |
18.2488 USDT |
17.6012 USDT |
18.7431 USDT |
18.5521 USDT |
| 2025-04-27 |
18.7332 USDT |
5,285.0400 |
18.2519 USDT |
18.2328 USDT |
20.3495 USDT |
18.8855 USDT |
| 2025-04-26 |
18.3809 USDT |
9,005.1100 |
18.4657 USDT |
17.9125 USDT |
19.3554 USDT |
18.1424 USDT |
| 2025-04-25 |
17.9732 USDT |
11,319.2500 |
17.4938 USDT |
17.1423 USDT |
18.8523 USDT |
18.4527 USDT |
| 2025-04-24 |
17.3095 USDT |
11,692.6100 |
17.1443 USDT |
16.4013 USDT |
17.6414 USDT |
17.4747 USDT |
| 2025-04-23 |
16.8886 USDT |
10,952.9700 |
16.3169 USDT |
16.2195 USDT |
17.5369 USDT |
16.9847 USDT |
| 2025-04-22 |
15.1603 USDT |
9,740.6500 |
14.7535 USDT |
14.5480 USDT |
16.1512 USDT |
15.7988 USDT |
| 2025-04-21 |
14.9340 USDT |
9,132.5600 |
14.4613 USDT |
14.4442 USDT |
15.3751 USDT |
14.7113 USDT |
| 2025-04-20 |
14.5074 USDT |
7,222.2800 |
14.5939 USDT |
14.1721 USDT |
14.7164 USDT |
14.1852 USDT |
| 2025-04-19 |
14.1877 USDT |
5,294.8900 |
14.1028 USDT |
14.0717 USDT |
14.4497 USDT |
14.3157 USDT |
| 2025-04-18 |
14.0352 USDT |
10,753.1900 |
13.9362 USDT |
13.8167 USDT |
14.2043 USDT |
14.0787 USDT |
| 2025-04-17 |
13.8827 USDT |
8,522.7100 |
13.7243 USDT |
13.7062 USDT |
14.2012 USDT |
13.9181 USDT |
| 2025-04-16 |
13.8628 USDT |
14,185.6900 |
13.9952 USDT |
13.3696 USDT |
14.0968 USDT |
13.7303 USDT |
| 2025-04-15 |
14.6608 USDT |
9,072.8100 |
14.6451 USDT |
14.2695 USDT |
14.8529 USDT |
14.3398 USDT |
| 2025-04-14 |
14.4478 USDT |
13,999.7400 |
14.2565 USDT |
14.2364 USDT |
15.5116 USDT |
14.6390 USDT |
| 2025-04-13 |
14.5941 USDT |
13,231.3700 |
14.9162 USDT |
14.0567 USDT |
15.0799 USDT |
14.2033 USDT |
| 2025-04-12 |
14.3200 USDT |
7,452.9400 |
14.2846 USDT |
14.0988 USDT |
14.7806 USDT |
14.6584 USDT |
| 2025-04-11 |
13.7885 USDT |
6,018.7200 |
13.6199 USDT |
13.5154 USDT |
14.2213 USDT |
14.1179 USDT |
| 2025-04-10 |
13.9294 USDT |
13,716.4600 |
14.5577 USDT |
13.3196 USDT |
14.5698 USDT |
13.6891 USDT |
| 2025-04-09 |
13.5887 USDT |
15,378.0900 |
12.6208 USDT |
12.0936 USDT |
14.8047 USDT |
14.5567 USDT |
| 2025-04-08 |
12.9461 USDT |
15,306.9000 |
13.2714 USDT |
12.4601 USDT |
13.6761 USDT |
12.6208 USDT |
| 2025-04-07 |
12.9507 USDT |
14,403.1900 |
13.2252 USDT |
11.9963 USDT |
13.6279 USDT |
13.0284 USDT |
| 2025-04-06 |
15.0716 USDT |
3,858.4200 |
15.0738 USDT |
14.9654 USDT |
15.1873 USDT |
15.0186 USDT |
| 2025-04-05 |
15.1501 USDT |
12,472.5300 |
15.2144 USDT |
14.8509 USDT |
15.4142 USDT |
15.0859 USDT |
| 2025-04-04 |
15.1627 USDT |
13,362.5800 |
15.1170 USDT |
14.6360 USDT |
15.4042 USDT |
15.2084 USDT |
| 2025-04-03 |
15.8983 USDT |
2,961.5700 |
15.0568 USDT |
15.0186 USDT |
15.5869 USDT |
15.4454 USDT |
| 2025-04-02 |
15.7275 USDT |
13,184.3600 |
16.3912 USDT |
14.9754 USDT |
16.7136 USDT |
15.0638 USDT |
| 2025-04-01 |
15.8107 USDT |
2,508.5000 |
15.8550 USDT |
15.8249 USDT |
16.1643 USDT |
16.1081 USDT |
| 2025-03-31 |
15.8179 USDT |
12,806.1000 |
15.7817 USDT |
15.2034 USDT |
16.1221 USDT |
15.8540 USDT |
| 2025-03-30 |
15.9712 USDT |
11,339.0600 |
15.8169 USDT |
15.5869 USDT |
16.2436 USDT |
15.8611 USDT |
| 2025-03-29 |
16.2461 USDT |
12,073.3300 |
16.6985 USDT |
15.5518 USDT |
16.8726 USDT |
15.7938 USDT |
| 2025-03-28 |
17.2833 USDT |
9,518.0500 |
17.8864 USDT |
16.5459 USDT |
18.2819 USDT |
16.6774 USDT |
| 2025-03-27 |
17.7453 USDT |
10,916.9000 |
17.5992 USDT |
17.5018 USDT |
18.3502 USDT |
17.8914 USDT |
| 2025-03-26 |
17.7925 USDT |
11,002.5000 |
17.9667 USDT |
17.2648 USDT |
18.5581 USDT |
17.6183 USDT |
| 2025-03-25 |
17.8427 USDT |
11,102.7100 |
17.7287 USDT |
17.4968 USDT |
18.1334 USDT |
17.9567 USDT |
| 2025-03-24 |
17.4019 USDT |
11,126.5800 |
17.0750 USDT |
16.8391 USDT |
18.0390 USDT |
17.7287 USDT |
| 2025-03-23 |
16.8751 USDT |
5,678.1300 |
16.6644 USDT |
16.5830 USDT |
17.1985 USDT |
17.0780 USDT |
| 2025-03-22 |
16.7822 USDT |
8,589.5000 |
16.4977 USDT |
16.4816 USDT |
17.2377 USDT |
16.8571 USDT |
| 2025-03-21 |
16.8141 USDT |
8,477.5700 |
17.0640 USDT |
16.3219 USDT |
17.1865 USDT |
16.4947 USDT |
| 2025-03-20 |
17.7108 USDT |
5,234.1600 |
17.9356 USDT |
17.2086 USDT |
18.0330 USDT |
17.4194 USDT |
| 2025-03-19 |
17.1314 USDT |
11,567.8000 |
16.4485 USDT |
16.2336 USDT |
18.2970 USDT |
17.8733 USDT |
| 2025-03-18 |
16.5188 USDT |
11,879.7900 |
16.5649 USDT |
15.6080 USDT |
16.5911 USDT |
16.4726 USDT |
| 2025-03-17 |
16.4685 USDT |
10,159.5500 |
16.1643 USDT |
16.1131 USDT |
16.8528 USDT |
16.7577 USDT |
| 2025-03-16 |
16.6975 USDT |
11,891.4400 |
17.2307 USDT |
16.0257 USDT |
17.3431 USDT |
16.1643 USDT |
| 2025-03-15 |
17.1694 USDT |
9,289.5300 |
16.8782 USDT |
16.8520 USDT |
17.5590 USDT |
17.3773 USDT |
| 2025-03-14 |
16.4733 USDT |
5,312.6100 |
16.4625 USDT |
16.3822 USDT |
16.8853 USDT |
16.7628 USDT |
| 2025-03-13 |
16.5680 USDT |
11,942.0300 |
16.6794 USDT |
15.8651 USDT |
16.9003 USDT |
16.4565 USDT |
| 2025-03-12 |
16.5709 USDT |
10,714.3500 |
16.7447 USDT |
16.0157 USDT |
17.2608 USDT |
16.4786 USDT |