Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-01 |
27.0453 USDT |
769,072.0129 |
25.8270 USDT |
25.4710 USDT |
29.5860 USDT |
28.4160 USDT |
| 2024-05-31 |
25.5828 USDT |
525,998.1093 |
25.5690 USDT |
24.7000 USDT |
26.6420 USDT |
25.8220 USDT |
| 2024-05-30 |
25.2739 USDT |
408,995.3430 |
24.6570 USDT |
24.3340 USDT |
26.1000 USDT |
25.5640 USDT |
| 2024-05-29 |
25.5666 USDT |
323,374.8291 |
25.9640 USDT |
24.5000 USDT |
26.5400 USDT |
24.6580 USDT |
| 2024-05-28 |
26.2495 USDT |
1,486,786.6226 |
25.0520 USDT |
23.9190 USDT |
28.5000 USDT |
25.9640 USDT |
| 2024-05-27 |
26.2530 USDT |
818,667.5666 |
25.7990 USDT |
24.9310 USDT |
28.1710 USDT |
25.0470 USDT |
| 2024-05-26 |
25.6630 USDT |
887,082.6976 |
22.8860 USDT |
22.8650 USDT |
28.0100 USDT |
25.7730 USDT |
| 2024-05-25 |
23.9031 USDT |
507,835.5401 |
23.5050 USDT |
22.6740 USDT |
25.1200 USDT |
22.8790 USDT |
| 2024-05-24 |
23.6072 USDT |
841,957.2887 |
24.0080 USDT |
22.2140 USDT |
26.0300 USDT |
23.4760 USDT |
| 2024-05-23 |
23.2865 USDT |
1,720,000.2348 |
21.9150 USDT |
20.8370 USDT |
25.5880 USDT |
24.0020 USDT |
| 2024-05-22 |
21.6378 USDT |
840,766.2654 |
21.4470 USDT |
20.7450 USDT |
22.7380 USDT |
21.9210 USDT |
| 2024-05-21 |
20.3443 USDT |
1,795,371.7796 |
17.6660 USDT |
17.3200 USDT |
22.1850 USDT |
21.4510 USDT |
| 2024-05-20 |
16.5078 USDT |
412,165.1662 |
14.3480 USDT |
14.0800 USDT |
18.2040 USDT |
17.6680 USDT |
| 2024-05-19 |
14.7769 USDT |
116,149.8325 |
15.2170 USDT |
14.2140 USDT |
15.4410 USDT |
14.3520 USDT |
| 2024-05-18 |
15.0553 USDT |
123,054.9915 |
14.7850 USDT |
14.6530 USDT |
15.3030 USDT |
15.2270 USDT |
| 2024-05-17 |
14.7204 USDT |
229,096.1921 |
14.1050 USDT |
13.8810 USDT |
15.2990 USDT |
14.7880 USDT |
| 2024-05-16 |
14.1578 USDT |
116,136.2460 |
14.3750 USDT |
13.7210 USDT |
14.5220 USDT |
14.1060 USDT |
| 2024-05-15 |
13.8302 USDT |
150,571.9360 |
13.3470 USDT |
13.2500 USDT |
14.4870 USDT |
14.3710 USDT |
| 2024-05-14 |
13.6750 USDT |
111,392.7687 |
13.8170 USDT |
13.3000 USDT |
14.0160 USDT |
13.3580 USDT |
| 2024-05-13 |
13.6372 USDT |
169,838.6435 |
13.8400 USDT |
13.1200 USDT |
14.2010 USDT |
13.8150 USDT |
| 2024-05-12 |
13.9606 USDT |
52,010.3177 |
13.9380 USDT |
13.7580 USDT |
14.1750 USDT |
13.8380 USDT |
| 2024-05-11 |
14.0213 USDT |
57,955.7497 |
13.8310 USDT |
13.8180 USDT |
14.2660 USDT |
13.9400 USDT |
| 2024-05-10 |
14.0719 USDT |
110,068.2622 |
14.5440 USDT |
13.5210 USDT |
14.7110 USDT |
13.8300 USDT |
| 2024-05-09 |
14.3202 USDT |
79,155.1516 |
14.2200 USDT |
13.8500 USDT |
14.7530 USDT |
14.5610 USDT |
| 2024-05-08 |
14.2782 USDT |
125,703.5075 |
14.3330 USDT |
13.9350 USDT |
14.6500 USDT |
14.2230 USDT |
| 2024-05-07 |
14.7031 USDT |
138,543.1160 |
14.8050 USDT |
14.2740 USDT |
15.0440 USDT |
14.3640 USDT |
| 2024-05-06 |
15.4082 USDT |
160,305.7738 |
15.7560 USDT |
14.7690 USDT |
16.0880 USDT |
14.8030 USDT |
| 2024-05-05 |
15.4872 USDT |
131,452.6595 |
15.4770 USDT |
15.0860 USDT |
16.0270 USDT |
15.7480 USDT |
| 2024-05-04 |
15.6028 USDT |
112,063.5397 |
15.6890 USDT |
15.3130 USDT |
15.8700 USDT |
15.4800 USDT |
| 2024-05-03 |
15.1470 USDT |
156,375.7457 |
14.9310 USDT |
14.6900 USDT |
15.8500 USDT |
15.6850 USDT |
| 2024-05-02 |
14.6562 USDT |
194,527.9967 |
14.5000 USDT |
13.9960 USDT |
15.3660 USDT |
14.9210 USDT |
| 2024-05-01 |
14.3320 USDT |
250,691.1884 |
14.6040 USDT |
13.6930 USDT |
15.1000 USDT |
14.4960 USDT |
| 2024-04-30 |
15.1661 USDT |
271,191.1051 |
16.5980 USDT |
14.1380 USDT |
16.7140 USDT |
14.6100 USDT |
| 2024-04-29 |
16.1443 USDT |
295,413.0564 |
16.2910 USDT |
15.5940 USDT |
16.7490 USDT |
16.5950 USDT |
| 2024-04-28 |
16.7619 USDT |
603,524.7046 |
16.6170 USDT |
16.0850 USDT |
17.5500 USDT |
16.2880 USDT |
| 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 |