Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-13 |
22.3949 USDT |
390,771.6312 |
22.5680 USDT |
21.5260 USDT |
23.0690 USDT |
22.2800 USDT |
| 2024-02-12 |
22.2645 USDT |
515,374.8423 |
21.4140 USDT |
21.2300 USDT |
23.3600 USDT |
22.5710 USDT |
| 2024-02-11 |
22.0579 USDT |
314,101.3626 |
22.2420 USDT |
21.0980 USDT |
22.6200 USDT |
21.4180 USDT |
| 2024-02-10 |
22.2412 USDT |
413,263.0204 |
21.1160 USDT |
21.0170 USDT |
23.3480 USDT |
22.2380 USDT |
| 2024-02-09 |
21.1360 USDT |
381,837.1111 |
20.4250 USDT |
20.3830 USDT |
21.9060 USDT |
21.1130 USDT |
| 2024-02-08 |
21.2359 USDT |
437,948.0702 |
21.4310 USDT |
20.2950 USDT |
22.0730 USDT |
20.4150 USDT |
| 2024-02-07 |
21.8518 USDT |
812,268.5000 |
22.2910 USDT |
20.5740 USDT |
25.2000 USDT |
21.3990 USDT |
| 2024-02-06 |
21.7666 USDT |
864,182.3120 |
20.2070 USDT |
19.7400 USDT |
22.9500 USDT |
22.3090 USDT |
| 2024-02-05 |
19.2468 USDT |
778,701.1465 |
17.9500 USDT |
17.4780 USDT |
20.5290 USDT |
20.1690 USDT |
| 2024-02-04 |
17.8067 USDT |
218,672.2838 |
17.4400 USDT |
17.0180 USDT |
18.7590 USDT |
17.9490 USDT |
| 2024-02-03 |
17.6074 USDT |
128,892.9367 |
17.8030 USDT |
17.1820 USDT |
18.0890 USDT |
17.4280 USDT |
| 2024-02-02 |
17.6682 USDT |
211,737.4867 |
17.5240 USDT |
17.3140 USDT |
18.0380 USDT |
17.7990 USDT |
| 2024-02-01 |
17.4985 USDT |
247,769.2575 |
17.8800 USDT |
17.1080 USDT |
17.9580 USDT |
17.5250 USDT |
| 2024-01-31 |
18.5686 USDT |
303,912.5469 |
19.1930 USDT |
17.6260 USDT |
19.2230 USDT |
17.8400 USDT |
| 2024-01-30 |
19.5757 USDT |
612,722.9477 |
19.9280 USDT |
18.6570 USDT |
20.6600 USDT |
19.1760 USDT |
| 2024-01-29 |
19.1003 USDT |
351,435.4727 |
18.4920 USDT |
18.2420 USDT |
20.1630 USDT |
19.9250 USDT |
| 2024-01-28 |
19.2034 USDT |
288,417.3222 |
19.6310 USDT |
18.4000 USDT |
20.1720 USDT |
18.4870 USDT |
| 2024-01-27 |
19.4795 USDT |
399,323.3399 |
19.5760 USDT |
19.1220 USDT |
20.0800 USDT |
19.6460 USDT |
| 2024-01-26 |
19.5826 USDT |
871,554.8740 |
17.8740 USDT |
17.6480 USDT |
20.6500 USDT |
19.5700 USDT |
| 2024-01-25 |
17.7930 USDT |
556,568.4676 |
18.3260 USDT |
16.8890 USDT |
18.6600 USDT |
17.8740 USDT |
| 2024-01-24 |
17.2963 USDT |
622,955.6942 |
16.6130 USDT |
16.0700 USDT |
18.7870 USDT |
18.3260 USDT |
| 2024-01-23 |
16.4583 USDT |
583,668.7151 |
17.4220 USDT |
15.5600 USDT |
17.8800 USDT |
16.6240 USDT |
| 2024-01-22 |
18.0547 USDT |
559,271.6591 |
18.4490 USDT |
16.9880 USDT |
19.3400 USDT |
17.4080 USDT |
| 2024-01-21 |
19.1024 USDT |
313,665.4169 |
18.9620 USDT |
18.3890 USDT |
19.7920 USDT |
18.4550 USDT |
| 2024-01-20 |
19.0704 USDT |
355,555.6883 |
20.0170 USDT |
18.3000 USDT |
20.0870 USDT |
18.9860 USDT |
| 2024-01-19 |
19.7049 USDT |
679,539.5695 |
21.1100 USDT |
18.4000 USDT |
21.3200 USDT |
20.0290 USDT |
| 2024-01-18 |
21.6139 USDT |
640,156.4966 |
22.0060 USDT |
20.7290 USDT |
22.6480 USDT |
21.1050 USDT |
| 2024-01-17 |
22.9622 USDT |
768,627.0180 |
23.2690 USDT |
21.3600 USDT |
24.8330 USDT |
22.0030 USDT |
| 2024-01-16 |
22.4128 USDT |
874,322.8130 |
23.4560 USDT |
21.3000 USDT |
23.9080 USDT |
23.2790 USDT |
| 2024-01-15 |
24.2609 USDT |
778,417.7964 |
23.6910 USDT |
23.2400 USDT |
25.6340 USDT |
23.4560 USDT |
| 2024-01-14 |
25.4499 USDT |
1,238,704.4423 |
23.2270 USDT |
23.1560 USDT |
27.5320 USDT |
23.7000 USDT |
| 2024-01-13 |
23.5132 USDT |
1,031,494.6155 |
23.6710 USDT |
21.9110 USDT |
24.8650 USDT |
23.2280 USDT |
| 2024-01-12 |
23.7747 USDT |
2,081,380.0537 |
24.3170 USDT |
20.7330 USDT |
26.6880 USDT |
23.6560 USDT |
| 2024-01-11 |
21.6345 USDT |
2,587,226.1016 |
17.7130 USDT |
17.4000 USDT |
24.9470 USDT |
24.3300 USDT |
| 2024-01-10 |
15.6029 USDT |
2,455,738.3878 |
13.0960 USDT |
13.0020 USDT |
18.4660 USDT |
17.7060 USDT |
| 2024-01-09 |
13.1963 USDT |
925,656.3235 |
13.5140 USDT |
12.1150 USDT |
14.5000 USDT |
13.0960 USDT |
| 2024-01-08 |
13.2355 USDT |
1,697,721.6437 |
11.7840 USDT |
11.4880 USDT |
14.3660 USDT |
13.5000 USDT |
| 2024-01-07 |
12.6895 USDT |
709,073.7070 |
13.0040 USDT |
11.5880 USDT |
13.5300 USDT |
11.7820 USDT |
| 2024-01-06 |
13.2324 USDT |
853,515.5559 |
14.3080 USDT |
12.2400 USDT |
14.6700 USDT |
13.0030 USDT |
| 2024-01-05 |
14.3173 USDT |
1,501,901.5836 |
15.0470 USDT |
13.3080 USDT |
15.5100 USDT |
14.2900 USDT |
| 2024-01-04 |
14.1700 USDT |
2,326,343.6181 |
12.7520 USDT |
11.8430 USDT |
16.1500 USDT |
15.0590 USDT |
| 2024-01-03 |
12.3542 USDT |
3,325,219.0698 |
10.2770 USDT |
7.8800 USDT |
14.8790 USDT |
12.7550 USDT |
| 2024-01-02 |
10.1974 USDT |
270,698.0460 |
10.2000 USDT |
9.8540 USDT |
10.5200 USDT |
10.2810 USDT |
| 2024-01-01 |
9.7965 USDT |
177,733.6549 |
9.6660 USDT |
9.4450 USDT |
10.2410 USDT |
10.2060 USDT |
| 2023-12-31 |
9.8858 USDT |
149,297.1957 |
9.8510 USDT |
9.4000 USDT |
10.1050 USDT |
9.6720 USDT |
| 2023-12-30 |
9.9904 USDT |
205,174.3636 |
9.8840 USDT |
9.7780 USDT |
10.2350 USDT |
9.8460 USDT |
| 2023-12-29 |
10.0646 USDT |
324,811.7087 |
10.1620 USDT |
9.5670 USDT |
10.5560 USDT |
9.8900 USDT |
| 2023-12-28 |
10.4108 USDT |
487,653.1460 |
10.3370 USDT |
10.0170 USDT |
10.8860 USDT |
10.1680 USDT |
| 2023-12-27 |
10.2110 USDT |
422,150.3762 |
10.3300 USDT |
9.6240 USDT |
10.6500 USDT |
10.3370 USDT |
| 2023-12-26 |
10.1406 USDT |
932,061.7494 |
9.8210 USDT |
9.2160 USDT |
10.8500 USDT |
10.3290 USDT |