Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
8.5592 USDT |
171,460.3787 |
8.4290 USDT |
8.3310 USDT |
8.6470 USDT |
8.5870 USDT |
| 2023-11-30 |
8.6372 USDT |
381,283.1512 |
8.4980 USDT |
8.3620 USDT |
8.9590 USDT |
8.4250 USDT |
| 2023-11-29 |
8.5218 USDT |
148,601.6248 |
8.5910 USDT |
8.3600 USDT |
8.6390 USDT |
8.4960 USDT |
| 2023-11-28 |
8.4389 USDT |
216,290.5202 |
8.4220 USDT |
8.1300 USDT |
8.6320 USDT |
8.5900 USDT |
| 2023-11-27 |
8.4319 USDT |
195,896.3796 |
8.6600 USDT |
8.1600 USDT |
8.7850 USDT |
8.4170 USDT |
| 2023-11-26 |
8.6530 USDT |
267,654.6622 |
8.7420 USDT |
8.2990 USDT |
8.7650 USDT |
8.6590 USDT |
| 2023-11-25 |
8.7887 USDT |
184,949.0714 |
8.5360 USDT |
8.4740 USDT |
9.1760 USDT |
8.7390 USDT |
| 2023-11-24 |
8.4837 USDT |
119,201.4540 |
8.4050 USDT |
8.3350 USDT |
8.6330 USDT |
8.5330 USDT |
| 2023-11-23 |
8.4590 USDT |
126,155.0277 |
8.4250 USDT |
8.3040 USDT |
8.6020 USDT |
8.3900 USDT |
| 2023-11-22 |
8.1576 USDT |
133,513.4404 |
7.7830 USDT |
7.7660 USDT |
8.5330 USDT |
8.4100 USDT |
| 2023-11-21 |
8.2750 USDT |
209,143.5267 |
8.7130 USDT |
7.7110 USDT |
8.8890 USDT |
7.7800 USDT |
| 2023-11-20 |
8.9176 USDT |
164,328.6986 |
9.0890 USDT |
8.5810 USDT |
9.1530 USDT |
8.7030 USDT |
| 2023-11-19 |
8.8337 USDT |
93,339.1391 |
8.6830 USDT |
8.4700 USDT |
9.1120 USDT |
9.0860 USDT |
| 2023-11-18 |
8.5404 USDT |
127,240.8007 |
8.8640 USDT |
8.1910 USDT |
8.8640 USDT |
8.6870 USDT |
| 2023-11-17 |
9.2323 USDT |
357,129.0432 |
9.3130 USDT |
8.4700 USDT |
9.9990 USDT |
8.8610 USDT |
| 2023-11-16 |
9.3121 USDT |
222,813.0444 |
9.3990 USDT |
8.8400 USDT |
9.6390 USDT |
9.3140 USDT |
| 2023-11-15 |
8.9547 USDT |
143,659.0846 |
8.4240 USDT |
8.4000 USDT |
9.4800 USDT |
9.4030 USDT |
| 2023-11-14 |
8.5172 USDT |
153,059.0667 |
8.7640 USDT |
8.0040 USDT |
8.8650 USDT |
8.4280 USDT |
| 2023-11-13 |
9.0920 USDT |
157,529.8291 |
9.1950 USDT |
8.7530 USDT |
9.4740 USDT |
8.7610 USDT |
| 2023-11-12 |
9.1011 USDT |
152,456.7327 |
9.1190 USDT |
8.7130 USDT |
9.3910 USDT |
9.1770 USDT |
| 2023-11-11 |
9.1442 USDT |
207,096.1746 |
9.1860 USDT |
8.8400 USDT |
9.4070 USDT |
9.1070 USDT |
| 2023-11-10 |
9.1366 USDT |
393,443.8765 |
8.6860 USDT |
8.6270 USDT |
9.6200 USDT |
9.1780 USDT |
| 2023-11-09 |
8.3960 USDT |
387,193.2509 |
8.5120 USDT |
7.6210 USDT |
8.9200 USDT |
8.6800 USDT |
| 2023-11-08 |
8.4540 USDT |
112,664.9216 |
8.4840 USDT |
8.3150 USDT |
8.5760 USDT |
8.5120 USDT |
| 2023-11-07 |
8.5209 USDT |
159,343.3151 |
8.7900 USDT |
8.2000 USDT |
8.8130 USDT |
8.4780 USDT |
| 2023-11-06 |
8.5813 USDT |
168,687.8598 |
8.4950 USDT |
8.3330 USDT |
8.8640 USDT |
8.7900 USDT |
| 2023-11-05 |
8.3297 USDT |
272,897.7515 |
8.2820 USDT |
7.8100 USDT |
8.6830 USDT |
8.4930 USDT |
| 2023-11-04 |
8.2658 USDT |
193,628.7215 |
8.0690 USDT |
8.0060 USDT |
8.4630 USDT |
8.2830 USDT |
| 2023-11-03 |
7.7960 USDT |
100,516.8738 |
7.8770 USDT |
7.5920 USDT |
8.1100 USDT |
8.0680 USDT |
| 2023-11-02 |
7.9905 USDT |
132,930.7066 |
8.0240 USDT |
7.6670 USDT |
8.1780 USDT |
7.8770 USDT |
| 2023-11-01 |
7.6905 USDT |
142,529.6734 |
7.7380 USDT |
7.3960 USDT |
8.0440 USDT |
8.0230 USDT |
| 2023-10-31 |
7.8533 USDT |
121,395.7670 |
8.0050 USDT |
7.5180 USDT |
8.1310 USDT |
7.7450 USDT |
| 2023-10-30 |
7.8937 USDT |
123,961.9124 |
7.7750 USDT |
7.7200 USDT |
8.0700 USDT |
8.0130 USDT |
| 2023-10-29 |
7.7212 USDT |
97,151.3537 |
7.6960 USDT |
7.5430 USDT |
7.9000 USDT |
7.7800 USDT |
| 2023-10-28 |
7.6541 USDT |
43,457.9512 |
7.4760 USDT |
7.4630 USDT |
7.7420 USDT |
7.6970 USDT |
| 2023-10-27 |
7.5429 USDT |
73,403.2147 |
7.7000 USDT |
7.3710 USDT |
7.7150 USDT |
7.4810 USDT |
| 2023-10-26 |
7.7552 USDT |
131,372.7211 |
7.7300 USDT |
7.4190 USDT |
8.0650 USDT |
7.7100 USDT |
| 2023-10-25 |
7.7349 USDT |
86,315.6126 |
7.7550 USDT |
7.5280 USDT |
7.8950 USDT |
7.7230 USDT |
| 2023-10-24 |
7.7327 USDT |
167,652.0328 |
7.6640 USDT |
7.4530 USDT |
7.9710 USDT |
7.7540 USDT |
| 2023-10-23 |
7.3972 USDT |
149,990.8095 |
7.2610 USDT |
7.0300 USDT |
7.7420 USDT |
7.6630 USDT |
| 2023-10-22 |
7.1181 USDT |
63,758.3528 |
7.0870 USDT |
6.9790 USDT |
7.4300 USDT |
7.2540 USDT |
| 2023-10-21 |
6.9944 USDT |
62,648.9241 |
6.7820 USDT |
6.7750 USDT |
7.1580 USDT |
7.0830 USDT |
| 2023-10-20 |
6.8382 USDT |
70,044.8011 |
6.7350 USDT |
6.6870 USDT |
7.0160 USDT |
6.7800 USDT |
| 2023-10-19 |
6.7576 USDT |
53,632.5831 |
6.7640 USDT |
6.6500 USDT |
6.8350 USDT |
6.7340 USDT |
| 2023-10-18 |
6.8678 USDT |
44,713.6841 |
6.9490 USDT |
6.7420 USDT |
6.9800 USDT |
6.7640 USDT |
| 2023-10-17 |
7.0342 USDT |
36,824.6394 |
7.1460 USDT |
6.8230 USDT |
7.1820 USDT |
6.9510 USDT |
| 2023-10-16 |
7.1687 USDT |
75,778.0937 |
7.0360 USDT |
7.0230 USDT |
7.3470 USDT |
7.1540 USDT |
| 2023-10-15 |
7.0134 USDT |
23,881.8215 |
7.0190 USDT |
6.9290 USDT |
7.0860 USDT |
7.0360 USDT |
| 2023-10-14 |
7.0175 USDT |
12,638.5789 |
7.0330 USDT |
6.9590 USDT |
7.0780 USDT |
7.0110 USDT |
| 2023-10-13 |
6.9832 USDT |
36,100.7021 |
6.8300 USDT |
6.8100 USDT |
7.1030 USDT |
7.0210 USDT |