Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
17.9666 USDT |
11,831.0000 |
18.0700 USDT |
16.8371 USDT |
18.8886 USDT |
18.6542 USDT |
| 2022-03-31 |
19.4769 USDT |
16,511.2800 |
19.3099 USDT |
18.0171 USDT |
20.9378 USDT |
18.1970 USDT |
| 2022-03-30 |
19.3993 USDT |
12,910.4900 |
19.2583 USDT |
18.6603 USDT |
20.5029 USDT |
19.3216 USDT |
| 2022-03-29 |
19.6223 USDT |
11,229.8000 |
18.7557 USDT |
18.7557 USDT |
20.5780 USDT |
19.1337 USDT |
| 2022-03-28 |
19.2368 USDT |
12,408.2400 |
18.5124 USDT |
18.3104 USDT |
20.5639 USDT |
19.6884 USDT |
| 2022-03-27 |
17.4800 USDT |
4,059.5600 |
17.4390 USDT |
16.8952 USDT |
17.9094 USDT |
17.4158 USDT |
| 2022-03-26 |
17.5109 USDT |
3,141.0100 |
17.6772 USDT |
17.1786 USDT |
17.9194 USDT |
17.4691 USDT |
| 2022-03-25 |
18.1661 USDT |
7,360.9500 |
18.2179 USDT |
17.2349 USDT |
18.7748 USDT |
17.6299 USDT |
| 2022-03-24 |
18.0513 USDT |
7,492.7300 |
18.2772 USDT |
17.3586 USDT |
18.6331 USDT |
18.2019 USDT |
| 2022-03-23 |
18.1203 USDT |
14,419.2300 |
17.6671 USDT |
17.1743 USDT |
19.1527 USDT |
17.9797 USDT |
| 2022-03-22 |
17.3640 USDT |
13,631.0500 |
15.9122 USDT |
15.7414 USDT |
18.4223 USDT |
17.6359 USDT |
| 2022-03-21 |
16.2819 USDT |
12,699.4400 |
15.9575 USDT |
15.6429 USDT |
17.0852 USDT |
15.8328 USDT |
| 2022-03-20 |
16.0975 USDT |
13,052.3800 |
16.5213 USDT |
15.4278 USDT |
16.6912 USDT |
16.4651 USDT |
| 2022-03-19 |
16.3728 USDT |
19,375.8900 |
15.1317 USDT |
15.1207 USDT |
17.4128 USDT |
16.8701 USDT |
| 2022-03-18 |
15.1232 USDT |
15,606.2700 |
15.1539 USDT |
14.3337 USDT |
16.2262 USDT |
14.9135 USDT |
| 2022-03-17 |
15.5405 USDT |
21,088.0700 |
14.5524 USDT |
14.2608 USDT |
16.6310 USDT |
14.9688 USDT |
| 2022-03-16 |
13.6208 USDT |
10,110.2000 |
13.4474 USDT |
13.2139 USDT |
14.3518 USDT |
14.1063 USDT |
| 2022-03-15 |
13.3085 USDT |
5,143.9400 |
13.6495 USDT |
12.8970 USDT |
13.6746 USDT |
13.5731 USDT |
| 2022-03-14 |
13.1576 USDT |
7,954.5200 |
12.7994 USDT |
12.6596 USDT |
13.5549 USDT |
13.2199 USDT |
| 2022-03-13 |
13.4863 USDT |
5,586.1000 |
13.6683 USDT |
12.7763 USDT |
14.0435 USDT |
12.7793 USDT |
| 2022-03-12 |
14.0085 USDT |
4,820.9100 |
13.8051 USDT |
13.7287 USDT |
14.2728 USDT |
13.8313 USDT |
| 2022-03-11 |
14.0175 USDT |
12,756.9500 |
14.0667 USDT |
13.6160 USDT |
14.4660 USDT |
13.7468 USDT |
| 2022-03-10 |
14.5975 USDT |
25,281.9700 |
14.8060 USDT |
13.7317 USDT |
16.1467 USDT |
13.9872 USDT |
| 2022-03-09 |
14.6426 USDT |
12,349.6500 |
13.9424 USDT |
13.9203 USDT |
15.0624 USDT |
14.5505 USDT |
| 2022-03-08 |
14.0316 USDT |
14,024.8900 |
13.7714 USDT |
13.6853 USDT |
14.5321 USDT |
14.0269 USDT |
| 2022-03-07 |
13.8663 USDT |
20,353.9700 |
14.0794 USDT |
13.3059 USDT |
14.6679 USDT |
14.1024 USDT |
| 2022-03-06 |
15.1797 USDT |
22,758.6500 |
14.9155 USDT |
14.1578 USDT |
16.4181 USDT |
14.4182 USDT |
| 2022-03-05 |
15.1077 USDT |
22,158.0600 |
15.3388 USDT |
14.3283 USDT |
15.8173 USDT |
14.9909 USDT |
| 2022-03-04 |
15.6481 USDT |
31,899.6700 |
14.3860 USDT |
13.3901 USDT |
17.6824 USDT |
15.3197 USDT |
| 2022-03-03 |
14.8591 USDT |
11,162.4700 |
15.2170 USDT |
14.0108 USDT |
15.6486 USDT |
14.3136 USDT |
| 2022-03-02 |
15.3200 USDT |
13,941.5200 |
15.3276 USDT |
14.8389 USDT |
15.9534 USDT |
15.0007 USDT |
| 2022-03-01 |
15.1866 USDT |
14,776.9200 |
15.4759 USDT |
14.7100 USDT |
15.6999 USDT |
15.0429 USDT |
| 2022-02-28 |
13.6773 USDT |
12,305.4300 |
13.2617 USDT |
13.1108 USDT |
14.5142 USDT |
14.3975 USDT |
| 2022-02-27 |
13.8227 USDT |
12,162.5200 |
14.1440 USDT |
13.1320 USDT |
14.4136 USDT |
13.2074 USDT |
| 2022-02-26 |
14.6368 USDT |
9,598.7200 |
14.9621 USDT |
14.1661 USDT |
15.2284 USDT |
14.3783 USDT |
| 2022-02-25 |
13.9320 USDT |
13,816.0200 |
13.8120 USDT |
13.4478 USDT |
14.4498 USDT |
14.3208 USDT |
| 2022-02-24 |
12.9047 USDT |
29,577.8500 |
14.3100 USDT |
11.9916 USDT |
14.3844 USDT |
13.1082 USDT |
| 2022-02-23 |
14.8962 USDT |
11,480.1200 |
14.9229 USDT |
14.3613 USDT |
15.5433 USDT |
14.4297 USDT |
| 2022-02-22 |
14.1987 USDT |
15,086.9900 |
13.9888 USDT |
13.3797 USDT |
14.6657 USDT |
14.4853 USDT |
| 2022-02-21 |
15.4774 USDT |
14,376.1300 |
15.2943 USDT |
14.9058 USDT |
16.4390 USDT |
15.1791 USDT |
| 2022-02-20 |
15.4630 USDT |
12,408.4600 |
16.1402 USDT |
14.8887 USDT |
16.2348 USDT |
15.0972 USDT |
| 2022-02-19 |
16.0566 USDT |
9,294.1300 |
15.8122 USDT |
15.3887 USDT |
16.8947 USDT |
16.0617 USDT |
| 2022-02-18 |
15.9205 USDT |
12,401.4400 |
15.8484 USDT |
15.4561 USDT |
16.3877 USDT |
15.8364 USDT |
| 2022-02-17 |
16.8077 USDT |
11,781.3500 |
17.7747 USDT |
15.7075 USDT |
18.0764 USDT |
15.8776 USDT |
| 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 |