Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
25.4387 USDT |
585,653.9841 |
25.3610 USDT |
23.5500 USDT |
27.3650 USDT |
24.9580 USDT |
| 2024-03-07 |
25.2003 USDT |
540,209.2419 |
25.8620 USDT |
24.3000 USDT |
26.2900 USDT |
25.3600 USDT |
| 2024-03-06 |
26.2439 USDT |
1,106,951.7072 |
25.2200 USDT |
24.9360 USDT |
27.9430 USDT |
25.8740 USDT |
| 2024-03-05 |
26.8208 USDT |
2,464,531.3208 |
21.6950 USDT |
19.5370 USDT |
30.4800 USDT |
25.2560 USDT |
| 2024-03-04 |
21.7239 USDT |
417,728.3204 |
22.2760 USDT |
20.7140 USDT |
22.6000 USDT |
21.6570 USDT |
| 2024-03-03 |
22.3181 USDT |
357,009.2067 |
22.7280 USDT |
20.4000 USDT |
23.7600 USDT |
22.2750 USDT |
| 2024-03-02 |
22.0590 USDT |
352,091.7089 |
21.5190 USDT |
21.2660 USDT |
22.7610 USDT |
22.7200 USDT |
| 2024-03-01 |
21.2821 USDT |
244,217.8722 |
20.9430 USDT |
20.7130 USDT |
21.8550 USDT |
21.5100 USDT |
| 2024-02-29 |
21.9824 USDT |
547,900.2893 |
21.1730 USDT |
20.4880 USDT |
23.0000 USDT |
20.9130 USDT |
| 2024-02-28 |
21.6314 USDT |
581,178.4269 |
22.1710 USDT |
18.2000 USDT |
23.4680 USDT |
21.1700 USDT |
| 2024-02-27 |
22.2468 USDT |
286,726.4807 |
22.1640 USDT |
21.4830 USDT |
22.8060 USDT |
22.1810 USDT |
| 2024-02-26 |
22.1247 USDT |
272,395.5083 |
22.7370 USDT |
21.3340 USDT |
22.9070 USDT |
22.1510 USDT |
| 2024-02-25 |
21.9301 USDT |
237,873.4550 |
21.4840 USDT |
21.2740 USDT |
22.9570 USDT |
22.7050 USDT |
| 2024-02-24 |
21.3229 USDT |
244,748.2653 |
20.9860 USDT |
20.4710 USDT |
22.0050 USDT |
21.4720 USDT |
| 2024-02-23 |
21.0891 USDT |
322,758.0796 |
21.3960 USDT |
20.4350 USDT |
21.7050 USDT |
20.9920 USDT |
| 2024-02-22 |
21.9680 USDT |
283,391.2287 |
22.3830 USDT |
21.3020 USDT |
22.6960 USDT |
21.4300 USDT |
| 2024-02-21 |
22.4765 USDT |
312,809.3531 |
22.9530 USDT |
21.5000 USDT |
23.4850 USDT |
22.3780 USDT |
| 2024-02-20 |
22.9356 USDT |
431,244.1748 |
23.7580 USDT |
21.7690 USDT |
24.1250 USDT |
22.9600 USDT |
| 2024-02-19 |
23.5108 USDT |
564,774.0840 |
22.4680 USDT |
22.2360 USDT |
24.9380 USDT |
23.7570 USDT |
| 2024-02-18 |
22.0498 USDT |
284,739.2817 |
22.1170 USDT |
21.5540 USDT |
22.7560 USDT |
22.4570 USDT |
| 2024-02-17 |
21.8062 USDT |
229,172.7686 |
22.2750 USDT |
21.1880 USDT |
22.3710 USDT |
22.1160 USDT |
| 2024-02-16 |
22.5547 USDT |
441,556.5388 |
23.8190 USDT |
21.4140 USDT |
24.2310 USDT |
22.2720 USDT |
| 2024-02-15 |
23.5048 USDT |
269,286.7055 |
23.4540 USDT |
22.8340 USDT |
24.0490 USDT |
23.8110 USDT |
| 2024-02-14 |
23.3928 USDT |
415,733.6252 |
22.2880 USDT |
21.8960 USDT |
24.2440 USDT |
23.4330 USDT |
| 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 |