Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
15.3662 USDT |
386,847.2679 |
14.6020 USDT |
13.8240 USDT |
16.7380 USDT |
16.6240 USDT |
| 2024-04-26 |
14.5567 USDT |
108,077.7688 |
14.6480 USDT |
14.2420 USDT |
14.8640 USDT |
14.5950 USDT |
| 2024-04-25 |
14.5436 USDT |
153,554.6273 |
14.7490 USDT |
14.1280 USDT |
14.9770 USDT |
14.6520 USDT |
| 2024-04-24 |
15.4228 USDT |
184,301.5720 |
15.4180 USDT |
14.4830 USDT |
16.0840 USDT |
14.7450 USDT |
| 2024-04-23 |
15.8023 USDT |
220,200.9921 |
15.7960 USDT |
15.2800 USDT |
16.1910 USDT |
15.4270 USDT |
| 2024-04-22 |
15.5021 USDT |
271,622.7371 |
14.9570 USDT |
14.8660 USDT |
16.2110 USDT |
15.7960 USDT |
| 2024-04-21 |
15.0083 USDT |
104,349.4229 |
15.3640 USDT |
14.6190 USDT |
15.3640 USDT |
14.9550 USDT |
| 2024-04-20 |
14.6397 USDT |
169,390.2283 |
13.8590 USDT |
13.6730 USDT |
15.5060 USDT |
15.3630 USDT |
| 2024-04-19 |
13.5214 USDT |
273,438.4226 |
13.4550 USDT |
12.3290 USDT |
14.1100 USDT |
13.8420 USDT |
| 2024-04-18 |
13.4342 USDT |
182,454.9800 |
13.2780 USDT |
12.9120 USDT |
13.8300 USDT |
13.4550 USDT |
| 2024-04-17 |
13.2332 USDT |
215,572.3230 |
13.4490 USDT |
12.5860 USDT |
13.8260 USDT |
13.2900 USDT |
| 2024-04-16 |
13.3553 USDT |
195,467.5611 |
13.5380 USDT |
12.8640 USDT |
13.7520 USDT |
13.4500 USDT |
| 2024-04-15 |
13.9809 USDT |
359,217.9644 |
14.0080 USDT |
12.8970 USDT |
14.6870 USDT |
13.5300 USDT |
| 2024-04-14 |
12.9947 USDT |
618,035.6437 |
12.4560 USDT |
11.9960 USDT |
14.1570 USDT |
14.0110 USDT |
| 2024-04-13 |
12.8443 USDT |
1,158,215.9571 |
15.2080 USDT |
10.1720 USDT |
15.2460 USDT |
12.4580 USDT |
| 2024-04-12 |
15.9306 USDT |
601,918.3523 |
19.7710 USDT |
12.5730 USDT |
19.9860 USDT |
15.2140 USDT |
| 2024-04-11 |
20.1367 USDT |
105,267.0550 |
20.4120 USDT |
19.6270 USDT |
20.5690 USDT |
19.7740 USDT |
| 2024-04-10 |
20.2042 USDT |
174,157.0994 |
20.2880 USDT |
19.4760 USDT |
20.6340 USDT |
20.4030 USDT |
| 2024-04-09 |
21.3155 USDT |
217,175.5190 |
22.3720 USDT |
20.1260 USDT |
22.8000 USDT |
20.2990 USDT |
| 2024-04-08 |
21.4817 USDT |
320,946.4570 |
20.2110 USDT |
19.7530 USDT |
22.6570 USDT |
22.3760 USDT |
| 2024-04-07 |
19.8924 USDT |
74,311.9186 |
19.6550 USDT |
19.6400 USDT |
20.2700 USDT |
20.2050 USDT |
| 2024-04-06 |
19.4982 USDT |
52,865.5792 |
19.3380 USDT |
19.2400 USDT |
19.8500 USDT |
19.6580 USDT |
| 2024-04-05 |
19.2342 USDT |
84,300.3508 |
19.8140 USDT |
18.5770 USDT |
19.8610 USDT |
19.3320 USDT |
| 2024-04-04 |
19.7020 USDT |
88,915.7584 |
19.4440 USDT |
18.9640 USDT |
20.2410 USDT |
19.8080 USDT |
| 2024-04-03 |
19.4272 USDT |
115,591.7909 |
19.0960 USDT |
18.3350 USDT |
20.1770 USDT |
19.4550 USDT |
| 2024-04-02 |
19.5924 USDT |
184,091.7741 |
20.7700 USDT |
18.8390 USDT |
20.7940 USDT |
19.0900 USDT |
| 2024-04-01 |
21.1423 USDT |
202,863.9023 |
22.4060 USDT |
20.2090 USDT |
22.4720 USDT |
20.7760 USDT |
| 2024-03-31 |
22.1663 USDT |
132,779.9319 |
21.6970 USDT |
21.5690 USDT |
22.4810 USDT |
22.4010 USDT |
| 2024-03-30 |
21.9920 USDT |
65,943.5194 |
22.1690 USDT |
21.4980 USDT |
22.3500 USDT |
21.7040 USDT |
| 2024-03-29 |
22.0608 USDT |
118,673.0359 |
22.3390 USDT |
21.5690 USDT |
22.4150 USDT |
22.1640 USDT |
| 2024-03-28 |
22.1502 USDT |
249,290.5444 |
21.8590 USDT |
21.3200 USDT |
22.9940 USDT |
22.3190 USDT |
| 2024-03-27 |
22.3655 USDT |
318,990.8396 |
22.6850 USDT |
21.5310 USDT |
23.1130 USDT |
21.8590 USDT |
| 2024-03-26 |
22.8775 USDT |
241,183.3904 |
22.7590 USDT |
22.1020 USDT |
23.4130 USDT |
22.6760 USDT |
| 2024-03-25 |
22.9310 USDT |
563,277.3663 |
22.1650 USDT |
21.9580 USDT |
24.3640 USDT |
22.7580 USDT |
| 2024-03-24 |
22.0734 USDT |
406,119.2329 |
21.2690 USDT |
21.2360 USDT |
22.8500 USDT |
22.1500 USDT |
| 2024-03-23 |
21.2513 USDT |
115,703.2116 |
20.8760 USDT |
20.5150 USDT |
21.8120 USDT |
21.2680 USDT |
| 2024-03-22 |
21.2516 USDT |
575,017.7526 |
21.0410 USDT |
20.0510 USDT |
22.4920 USDT |
20.8800 USDT |
| 2024-03-21 |
20.9134 USDT |
211,614.5155 |
21.0150 USDT |
20.2200 USDT |
21.4120 USDT |
21.0420 USDT |
| 2024-03-20 |
19.6809 USDT |
448,636.8361 |
19.2400 USDT |
18.1000 USDT |
21.2100 USDT |
21.0660 USDT |
| 2024-03-19 |
19.8244 USDT |
469,761.7291 |
21.2560 USDT |
18.7880 USDT |
21.5350 USDT |
19.2800 USDT |
| 2024-03-18 |
21.7446 USDT |
260,303.4631 |
22.4710 USDT |
20.7270 USDT |
22.6910 USDT |
21.2390 USDT |
| 2024-03-17 |
21.7161 USDT |
263,270.2993 |
21.6870 USDT |
20.2410 USDT |
22.8780 USDT |
22.4690 USDT |
| 2024-03-16 |
22.4772 USDT |
350,613.6746 |
22.9850 USDT |
21.1000 USDT |
23.6360 USDT |
21.6830 USDT |
| 2024-03-15 |
22.6986 USDT |
621,924.8477 |
24.7340 USDT |
21.1150 USDT |
25.0070 USDT |
22.9870 USDT |
| 2024-03-14 |
24.6398 USDT |
563,120.3360 |
25.8540 USDT |
23.4440 USDT |
25.8820 USDT |
24.7430 USDT |
| 2024-03-13 |
26.2646 USDT |
661,997.2366 |
25.5940 USDT |
24.8700 USDT |
28.8000 USDT |
25.8680 USDT |
| 2024-03-12 |
25.0026 USDT |
515,209.2807 |
26.1020 USDT |
23.3930 USDT |
26.4530 USDT |
25.5990 USDT |
| 2024-03-11 |
25.3587 USDT |
519,039.7556 |
26.0920 USDT |
24.0440 USDT |
26.3300 USDT |
26.0970 USDT |
| 2024-03-10 |
25.7549 USDT |
697,300.4186 |
25.1860 USDT |
24.7160 USDT |
27.1880 USDT |
26.0920 USDT |
| 2024-03-09 |
25.2396 USDT |
337,354.1986 |
24.9640 USDT |
24.7070 USDT |
25.7220 USDT |
25.1550 USDT |