Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-03 |
12.3542 USDT |
3,325,219.0698 |
10.2770 USDT |
7.8800 USDT |
14.8790 USDT |
12.7550 USDT |
| 2024-01-02 |
10.1974 USDT |
270,698.0460 |
10.2000 USDT |
9.8540 USDT |
10.5200 USDT |
10.2810 USDT |
| 2024-01-01 |
9.7965 USDT |
177,733.6549 |
9.6660 USDT |
9.4450 USDT |
10.2410 USDT |
10.2060 USDT |
| 2023-12-31 |
9.8858 USDT |
149,297.1957 |
9.8510 USDT |
9.4000 USDT |
10.1050 USDT |
9.6720 USDT |
| 2023-12-30 |
9.9904 USDT |
205,174.3636 |
9.8840 USDT |
9.7780 USDT |
10.2350 USDT |
9.8460 USDT |
| 2023-12-29 |
10.0646 USDT |
324,811.7087 |
10.1620 USDT |
9.5670 USDT |
10.5560 USDT |
9.8900 USDT |
| 2023-12-28 |
10.4108 USDT |
487,653.1460 |
10.3370 USDT |
10.0170 USDT |
10.8860 USDT |
10.1680 USDT |
| 2023-12-27 |
10.2110 USDT |
422,150.3762 |
10.3300 USDT |
9.6240 USDT |
10.6500 USDT |
10.3370 USDT |
| 2023-12-26 |
10.1406 USDT |
932,061.7494 |
9.8210 USDT |
9.2160 USDT |
10.8500 USDT |
10.3290 USDT |
| 2023-12-25 |
9.8078 USDT |
635,484.5153 |
9.3670 USDT |
9.2830 USDT |
10.2310 USDT |
9.8030 USDT |
| 2023-12-24 |
9.1618 USDT |
394,955.9668 |
9.1170 USDT |
8.8600 USDT |
9.4740 USDT |
9.3510 USDT |
| 2023-12-23 |
8.9132 USDT |
327,555.0929 |
8.9550 USDT |
8.5000 USDT |
9.1850 USDT |
9.1190 USDT |
| 2023-12-22 |
8.7427 USDT |
338,995.6724 |
8.5550 USDT |
8.4740 USDT |
8.9980 USDT |
8.9520 USDT |
| 2023-12-21 |
8.4913 USDT |
165,385.0816 |
8.5190 USDT |
8.3600 USDT |
8.6200 USDT |
8.5490 USDT |
| 2023-12-20 |
8.4366 USDT |
182,545.7832 |
8.1460 USDT |
8.1060 USDT |
8.6480 USDT |
8.5060 USDT |
| 2023-12-19 |
8.3171 USDT |
208,966.0849 |
8.3390 USDT |
8.0920 USDT |
8.4950 USDT |
8.1510 USDT |
| 2023-12-18 |
8.1905 USDT |
393,818.9352 |
8.5970 USDT |
7.8360 USDT |
8.7140 USDT |
8.3400 USDT |
| 2023-12-17 |
8.6863 USDT |
227,301.2516 |
8.7990 USDT |
8.5080 USDT |
8.8770 USDT |
8.5990 USDT |
| 2023-12-16 |
8.7354 USDT |
206,137.2555 |
8.5070 USDT |
8.3400 USDT |
8.9460 USDT |
8.7990 USDT |
| 2023-12-15 |
8.7583 USDT |
205,327.7207 |
9.0630 USDT |
8.4410 USDT |
9.0770 USDT |
8.5030 USDT |
| 2023-12-14 |
8.9417 USDT |
239,010.8026 |
8.8730 USDT |
8.5900 USDT |
9.1490 USDT |
9.0590 USDT |
| 2023-12-13 |
8.5528 USDT |
318,645.3331 |
8.8510 USDT |
8.2150 USDT |
8.9690 USDT |
8.8680 USDT |
| 2023-12-12 |
8.8728 USDT |
242,850.4144 |
8.7920 USDT |
8.6050 USDT |
9.0500 USDT |
8.8250 USDT |
| 2023-12-11 |
8.9422 USDT |
484,932.3831 |
9.6880 USDT |
8.1700 USDT |
9.7490 USDT |
8.7980 USDT |
| 2023-12-10 |
9.7420 USDT |
396,737.7536 |
9.6190 USDT |
9.4610 USDT |
10.2000 USDT |
9.6870 USDT |
| 2023-12-09 |
9.7887 USDT |
666,878.5236 |
9.5470 USDT |
9.4390 USDT |
10.2400 USDT |
9.6200 USDT |
| 2023-12-08 |
9.4439 USDT |
258,435.0589 |
9.3820 USDT |
9.2270 USDT |
9.6080 USDT |
9.5490 USDT |
| 2023-12-07 |
9.3285 USDT |
438,923.8390 |
8.9860 USDT |
8.7450 USDT |
9.8580 USDT |
9.3810 USDT |
| 2023-12-06 |
9.0572 USDT |
453,885.4332 |
9.0580 USDT |
8.8000 USDT |
9.2660 USDT |
8.9840 USDT |
| 2023-12-05 |
9.0921 USDT |
409,191.0744 |
9.2330 USDT |
8.8850 USDT |
9.3860 USDT |
9.0460 USDT |
| 2023-12-04 |
9.0167 USDT |
768,813.0047 |
8.8000 USDT |
8.5860 USDT |
9.3130 USDT |
9.2380 USDT |
| 2023-12-03 |
8.9003 USDT |
369,412.6599 |
8.9830 USDT |
8.7060 USDT |
9.0970 USDT |
8.8000 USDT |
| 2023-12-02 |
8.8911 USDT |
344,739.4635 |
8.5870 USDT |
8.5570 USDT |
9.0600 USDT |
8.9700 USDT |
| 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 |