Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-03 |
11.8100 USDT |
43,253.8345 |
11.6010 USDT |
11.5360 USDT |
12.2550 USDT |
12.0820 USDT |
| 2025-12-02 |
11.3588 USDT |
47,154.3634 |
10.7050 USDT |
10.5530 USDT |
11.9010 USDT |
11.5950 USDT |
| 2025-12-01 |
10.6274 USDT |
96,261.3118 |
11.3870 USDT |
10.3300 USDT |
11.4150 USDT |
10.7020 USDT |
| 2025-11-30 |
11.6068 USDT |
20,568.0960 |
11.5100 USDT |
11.3640 USDT |
11.7040 USDT |
11.3860 USDT |
| 2025-11-29 |
11.6861 USDT |
12,471.3072 |
11.7620 USDT |
11.4860 USDT |
11.9270 USDT |
11.5190 USDT |
| 2025-11-28 |
11.7339 USDT |
21,141.6824 |
11.7670 USDT |
11.4870 USDT |
12.0280 USDT |
11.7720 USDT |
| 2025-11-27 |
11.8210 USDT |
31,792.3969 |
11.7200 USDT |
11.6360 USDT |
11.9880 USDT |
11.7770 USDT |
| 2025-11-26 |
11.5162 USDT |
25,312.5397 |
11.5440 USDT |
11.2180 USDT |
11.8780 USDT |
11.7220 USDT |
| 2025-11-25 |
11.4003 USDT |
32,905.7052 |
11.5350 USDT |
11.1070 USDT |
11.6200 USDT |
11.5420 USDT |
| 2025-11-24 |
11.2262 USDT |
45,300.6073 |
11.0890 USDT |
10.9090 USDT |
11.6710 USDT |
11.5350 USDT |
| 2025-11-23 |
11.1176 USDT |
26,259.5179 |
10.9670 USDT |
10.9120 USDT |
11.2470 USDT |
11.0930 USDT |
| 2025-11-22 |
10.8955 USDT |
21,921.0549 |
11.0710 USDT |
10.6920 USDT |
11.1500 USDT |
10.9640 USDT |
| 2025-11-21 |
10.9815 USDT |
118,776.5100 |
11.5530 USDT |
10.3580 USDT |
11.7890 USDT |
11.0780 USDT |
| 2025-11-20 |
11.8457 USDT |
54,633.1935 |
12.2710 USDT |
11.3000 USDT |
12.4050 USDT |
11.5270 USDT |
| 2025-11-19 |
12.0627 USDT |
45,980.2876 |
12.5860 USDT |
11.6130 USDT |
12.6320 USDT |
12.2690 USDT |
| 2025-11-18 |
12.4223 USDT |
74,570.3051 |
12.2730 USDT |
12.1080 USDT |
12.7940 USDT |
12.6020 USDT |
| 2025-11-17 |
12.5325 USDT |
42,707.4438 |
12.5170 USDT |
12.0360 USDT |
13.0470 USDT |
12.2740 USDT |
| 2025-11-16 |
12.5844 USDT |
51,087.0553 |
12.9850 USDT |
12.0820 USDT |
13.1270 USDT |
12.4990 USDT |
| 2025-11-15 |
13.1413 USDT |
27,260.3180 |
12.9140 USDT |
12.8820 USDT |
13.3850 USDT |
12.9590 USDT |
| 2025-11-14 |
13.1233 USDT |
63,054.8345 |
13.3610 USDT |
12.6600 USDT |
13.4680 USDT |
12.8880 USDT |
| 2025-11-13 |
13.7885 USDT |
81,839.5598 |
13.8030 USDT |
12.9420 USDT |
14.3930 USDT |
13.3700 USDT |
| 2025-11-12 |
14.2428 USDT |
64,514.5952 |
13.9070 USDT |
13.6420 USDT |
14.7090 USDT |
13.7980 USDT |
| 2025-11-11 |
14.8807 USDT |
184,099.2921 |
14.8580 USDT |
13.8690 USDT |
15.6800 USDT |
13.9010 USDT |
| 2025-11-10 |
14.5432 USDT |
74,921.8135 |
14.1070 USDT |
13.9990 USDT |
15.1100 USDT |
14.8650 USDT |
| 2025-11-09 |
13.8427 USDT |
41,406.6313 |
13.7570 USDT |
13.2870 USDT |
14.4380 USDT |
14.1080 USDT |
| 2025-11-08 |
13.9319 USDT |
84,460.2609 |
14.1660 USDT |
13.5300 USDT |
14.4750 USDT |
13.7510 USDT |
| 2025-11-07 |
13.5949 USDT |
123,111.9595 |
12.5950 USDT |
12.5810 USDT |
14.5300 USDT |
14.1660 USDT |
| 2025-11-06 |
12.6176 USDT |
49,069.5328 |
12.9710 USDT |
12.1640 USDT |
12.9710 USDT |
12.5880 USDT |
| 2025-11-05 |
12.4957 USDT |
118,152.9731 |
12.5180 USDT |
11.7650 USDT |
13.0800 USDT |
12.9700 USDT |
| 2025-11-04 |
12.5929 USDT |
267,714.8285 |
13.4600 USDT |
11.7210 USDT |
13.7200 USDT |
12.5260 USDT |
| 2025-11-03 |
13.7711 USDT |
163,623.0070 |
15.2100 USDT |
12.8180 USDT |
15.2460 USDT |
13.4440 USDT |
| 2025-11-02 |
15.0592 USDT |
35,973.6043 |
15.1590 USDT |
14.6950 USDT |
15.3520 USDT |
15.2060 USDT |
| 2025-11-01 |
14.9448 USDT |
40,571.1961 |
14.7500 USDT |
14.6530 USDT |
15.2190 USDT |
15.1560 USDT |
| 2025-10-31 |
14.7068 USDT |
52,578.2478 |
14.5390 USDT |
14.4300 USDT |
14.9830 USDT |
14.7480 USDT |
| 2025-10-30 |
14.7276 USDT |
94,617.7515 |
15.5200 USDT |
13.9720 USDT |
15.7040 USDT |
14.5330 USDT |
| 2025-10-29 |
15.6009 USDT |
55,873.3370 |
15.4750 USDT |
15.1870 USDT |
15.9780 USDT |
15.5200 USDT |
| 2025-10-28 |
15.7446 USDT |
48,476.8954 |
15.9370 USDT |
15.2230 USDT |
16.1290 USDT |
15.4800 USDT |
| 2025-10-27 |
16.2848 USDT |
58,875.2633 |
16.3880 USDT |
15.8540 USDT |
16.7300 USDT |
15.9320 USDT |
| 2025-10-26 |
16.0729 USDT |
74,756.1552 |
15.4930 USDT |
15.3200 USDT |
16.6000 USDT |
16.3770 USDT |
| 2025-10-25 |
15.4713 USDT |
23,166.0312 |
15.5050 USDT |
15.3490 USDT |
15.6120 USDT |
15.4840 USDT |
| 2025-10-24 |
15.4480 USDT |
44,110.1852 |
15.2620 USDT |
15.1690 USDT |
15.7980 USDT |
15.5070 USDT |
| 2025-10-23 |
15.1639 USDT |
56,747.7156 |
14.8550 USDT |
14.8020 USDT |
15.5000 USDT |
15.2610 USDT |
| 2025-10-22 |
15.0605 USDT |
61,842.4058 |
15.2280 USDT |
14.4910 USDT |
15.4470 USDT |
14.8530 USDT |
| 2025-10-21 |
15.7507 USDT |
81,661.6021 |
15.5910 USDT |
15.0120 USDT |
16.3120 USDT |
15.2540 USDT |
| 2025-10-20 |
15.7147 USDT |
37,794.6927 |
15.5540 USDT |
15.1830 USDT |
16.0370 USDT |
15.6020 USDT |
| 2025-10-19 |
15.4763 USDT |
61,333.0301 |
15.2450 USDT |
14.9230 USDT |
15.9320 USDT |
15.5590 USDT |
| 2025-10-18 |
15.2487 USDT |
46,918.6121 |
15.1150 USDT |
15.0700 USDT |
15.4940 USDT |
15.2430 USDT |
| 2025-10-17 |
14.9021 USDT |
199,420.0487 |
15.5230 USDT |
14.3750 USDT |
15.7970 USDT |
15.1110 USDT |
| 2025-10-16 |
15.9805 USDT |
66,595.0619 |
16.1840 USDT |
15.3700 USDT |
16.5840 USDT |
15.5280 USDT |
| 2025-10-15 |
16.5993 USDT |
73,632.5494 |
16.9760 USDT |
15.9270 USDT |
17.4610 USDT |
16.1850 USDT |