Identifier on Bibox: ENS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
16.5865 USDT |
8,231.5000 |
16.5449 USDT |
15.2154 USDT |
16.9254 USDT |
16.3802 USDT |
| 2025-03-10 |
18.5313 USDT |
3,756.8000 |
17.7347 USDT |
17.2708 USDT |
18.4219 USDT |
18.1996 USDT |
| 2025-03-09 |
19.0582 USDT |
10,477.0900 |
20.3766 USDT |
17.4827 USDT |
20.4519 USDT |
17.7398 USDT |
| 2025-03-08 |
20.2521 USDT |
9,446.3600 |
20.2902 USDT |
19.6375 USDT |
20.9369 USDT |
20.4489 USDT |
| 2025-03-07 |
21.1512 USDT |
2,536.7300 |
20.8184 USDT |
19.8866 USDT |
20.9797 USDT |
20.5955 USDT |
| 2025-03-06 |
21.0543 USDT |
1,847.3300 |
21.2662 USDT |
21.1568 USDT |
22.0464 USDT |
21.8466 USDT |
| 2025-03-05 |
20.5148 USDT |
5,106.7100 |
20.6065 USDT |
20.3394 USDT |
21.4500 USDT |
21.0632 USDT |
| 2025-03-04 |
19.9642 USDT |
10,156.4700 |
20.4238 USDT |
18.6666 USDT |
20.9951 USDT |
20.6738 USDT |
| 2025-03-03 |
22.9408 USDT |
7,467.0700 |
24.2826 USDT |
21.0557 USDT |
24.3238 USDT |
21.2261 USDT |
| 2025-03-02 |
21.2718 USDT |
3,482.1700 |
21.4482 USDT |
21.1457 USDT |
21.5464 USDT |
21.3134 USDT |
| 2025-03-01 |
21.5434 USDT |
9,068.3300 |
21.6438 USDT |
20.7947 USDT |
22.1539 USDT |
21.4430 USDT |
| 2025-02-28 |
20.8477 USDT |
10,326.9300 |
22.0511 USDT |
19.6837 USDT |
22.1368 USDT |
21.5062 USDT |
| 2025-02-27 |
22.1631 USDT |
9,013.1600 |
22.2638 USDT |
21.3405 USDT |
22.8696 USDT |
22.0625 USDT |
| 2025-02-26 |
22.9052 USDT |
625.4400 |
23.3267 USDT |
22.9321 USDT |
23.4160 USDT |
23.0505 USDT |
| 2025-02-25 |
23.4258 USDT |
7,233.2100 |
24.0547 USDT |
21.9380 USDT |
24.2645 USDT |
22.3849 USDT |
| 2025-02-24 |
27.6183 USDT |
1,271.3500 |
27.7488 USDT |
26.4977 USDT |
27.9326 USDT |
26.6051 USDT |
| 2025-02-23 |
27.6015 USDT |
6,216.7400 |
27.2437 USDT |
27.0752 USDT |
28.4577 USDT |
27.6464 USDT |
| 2025-02-22 |
27.3282 USDT |
1,236.3500 |
26.4666 USDT |
26.3410 USDT |
26.8803 USDT |
26.7517 USDT |
| 2025-02-21 |
27.5439 USDT |
6,617.4400 |
27.1885 USDT |
26.1031 USDT |
29.0632 USDT |
26.1091 USDT |
| 2025-02-20 |
26.9642 USDT |
4,378.8100 |
26.7628 USDT |
26.6614 USDT |
27.5108 USDT |
27.1875 USDT |
| 2025-02-19 |
26.2221 USDT |
1,682.7800 |
26.3943 USDT |
25.9093 USDT |
26.7949 USDT |
26.3451 USDT |
| 2025-02-18 |
26.8227 USDT |
4,993.8500 |
27.3291 USDT |
25.8671 USDT |
27.4406 USDT |
26.0689 USDT |
| 2025-02-17 |
26.9721 USDT |
6,356.8000 |
26.6051 USDT |
25.7396 USDT |
28.7409 USDT |
27.3391 USDT |
| 2025-02-16 |
26.7547 USDT |
2,082.6700 |
26.6483 USDT |
26.2838 USDT |
26.8180 USDT |
26.6272 USDT |
| 2025-02-15 |
27.2933 USDT |
4,458.5100 |
27.4566 USDT |
26.5820 USDT |
27.7508 USDT |
26.9134 USDT |
| 2025-02-14 |
27.1418 USDT |
6,938.6600 |
26.8150 USDT |
26.5589 USDT |
27.9326 USDT |
27.4687 USDT |
| 2025-02-13 |
26.4936 USDT |
1,663.1800 |
27.5262 USDT |
27.4425 USDT |
28.3955 USDT |
27.7870 USDT |
| 2025-02-12 |
25.6764 USDT |
2,367.4400 |
25.3289 USDT |
24.9082 USDT |
25.8087 USDT |
25.3560 USDT |
| 2025-02-11 |
26.0585 USDT |
6,514.2200 |
25.8591 USDT |
24.9293 USDT |
26.9756 USDT |
25.0738 USDT |
| 2025-02-10 |
25.4530 USDT |
7,267.2200 |
24.9714 USDT |
24.0998 USDT |
26.2697 USDT |
25.9022 USDT |
| 2025-02-09 |
25.2518 USDT |
3,560.9900 |
25.2074 USDT |
24.9533 USDT |
26.0759 USDT |
25.4895 USDT |
| 2025-02-08 |
25.5135 USDT |
3,482.5400 |
25.1953 USDT |
24.6190 USDT |
25.6241 USDT |
24.7826 USDT |
| 2025-02-07 |
26.0412 USDT |
7,398.7100 |
25.8822 USDT |
24.4051 USDT |
27.5520 USDT |
25.2335 USDT |
| 2025-02-06 |
27.6913 USDT |
2,063.6100 |
27.5038 USDT |
26.9877 USDT |
28.4276 USDT |
28.1173 USDT |
| 2025-02-05 |
27.1539 USDT |
7,613.9200 |
26.7799 USDT |
26.4294 USDT |
28.5782 USDT |
27.5279 USDT |
| 2025-02-04 |
28.0071 USDT |
4,216.3400 |
29.2942 USDT |
26.5017 USDT |
29.4358 USDT |
27.6906 USDT |
| 2025-02-03 |
26.2126 USDT |
4,941.1100 |
28.3413 USDT |
21.5346 USDT |
28.3413 USDT |
27.5681 USDT |
| 2025-02-02 |
31.6032 USDT |
3,402.8000 |
31.3084 USDT |
30.5423 USDT |
31.9460 USDT |
30.9510 USDT |
| 2025-02-01 |
34.2345 USDT |
820.7300 |
34.1591 USDT |
33.8167 USDT |
35.1983 USDT |
34.1340 USDT |
| 2025-01-31 |
33.5618 USDT |
2,809.8000 |
33.1891 USDT |
32.7644 USDT |
35.1793 USDT |
34.7807 USDT |
| 2025-01-30 |
32.5571 USDT |
3,681.5200 |
31.6478 USDT |
31.3546 USDT |
34.0128 USDT |
33.8318 USDT |
| 2025-01-29 |
31.5250 USDT |
4,996.8800 |
31.0192 USDT |
30.7752 USDT |
32.5425 USDT |
32.0967 USDT |
| 2025-01-28 |
32.0394 USDT |
4,897.7800 |
32.0635 USDT |
30.4750 USDT |
32.8156 USDT |
30.9249 USDT |
| 2025-01-27 |
32.4822 USDT |
5,216.6400 |
32.9010 USDT |
30.1738 USDT |
33.0958 USDT |
32.0635 USDT |
| 2025-01-26 |
34.3151 USDT |
3,379.3500 |
34.1631 USDT |
33.9051 USDT |
35.0237 USDT |
34.0437 USDT |
| 2025-01-25 |
34.2774 USDT |
4,719.0600 |
34.3298 USDT |
33.6872 USDT |
34.8510 USDT |
34.1501 USDT |
| 2025-01-24 |
35.3787 USDT |
2,794.7300 |
35.8782 USDT |
34.2806 USDT |
37.1102 USDT |
36.3893 USDT |
| 2025-01-23 |
35.0543 USDT |
4,925.4200 |
34.2194 USDT |
32.7995 USDT |
36.1573 USDT |
35.8892 USDT |
| 2025-01-22 |
35.2032 USDT |
2,558.7800 |
35.1612 USDT |
34.3509 USDT |
36.0945 USDT |
35.4002 USDT |
| 2025-01-21 |
34.3525 USDT |
2,047.1100 |
34.2766 USDT |
32.7670 USDT |
34.6444 USDT |
34.5939 USDT |