Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-04 |
9.3142 USDT |
53,641.8623 |
9.3700 USDT |
9.0690 USDT |
9.4770 USDT |
9.1810 USDT |
| 2023-07-03 |
9.4153 USDT |
140,558.4989 |
9.3400 USDT |
9.2600 USDT |
9.5260 USDT |
9.3610 USDT |
| 2023-07-02 |
9.2432 USDT |
59,851.8852 |
9.4540 USDT |
9.0800 USDT |
9.4540 USDT |
9.3480 USDT |
| 2023-07-01 |
9.2670 USDT |
117,159.3152 |
9.2790 USDT |
9.0870 USDT |
9.4680 USDT |
9.4660 USDT |
| 2023-06-30 |
9.0177 USDT |
170,912.1962 |
8.6000 USDT |
8.5000 USDT |
9.4300 USDT |
9.2600 USDT |
| 2023-06-29 |
8.5601 USDT |
83,489.3895 |
8.3800 USDT |
8.3700 USDT |
8.7400 USDT |
8.6000 USDT |
| 2023-06-28 |
8.6166 USDT |
64,003.9452 |
9.0000 USDT |
8.2200 USDT |
9.0000 USDT |
8.3800 USDT |
| 2023-06-27 |
8.9581 USDT |
43,514.4575 |
8.7200 USDT |
8.7100 USDT |
9.1000 USDT |
8.9900 USDT |
| 2023-06-26 |
8.9235 USDT |
118,416.2586 |
9.0100 USDT |
8.6200 USDT |
9.2200 USDT |
8.7100 USDT |
| 2023-06-25 |
9.0081 USDT |
74,599.0507 |
8.6600 USDT |
8.6400 USDT |
9.2300 USDT |
9.0000 USDT |
| 2023-06-24 |
8.6727 USDT |
89,052.6609 |
8.5400 USDT |
8.4800 USDT |
8.8900 USDT |
8.6500 USDT |
| 2023-06-23 |
8.3955 USDT |
88,469.9076 |
8.0200 USDT |
8.0200 USDT |
8.6900 USDT |
8.5400 USDT |
| 2023-06-22 |
8.2287 USDT |
115,475.9514 |
8.2900 USDT |
7.9200 USDT |
8.6200 USDT |
8.0300 USDT |
| 2023-06-21 |
8.1998 USDT |
109,441.7308 |
8.0700 USDT |
8.0500 USDT |
8.4000 USDT |
8.3000 USDT |
| 2023-06-20 |
7.9248 USDT |
41,887.6092 |
7.9000 USDT |
7.7200 USDT |
8.0700 USDT |
8.0700 USDT |
| 2023-06-19 |
7.7933 USDT |
42,507.9573 |
7.6900 USDT |
7.6400 USDT |
7.9600 USDT |
7.9100 USDT |
| 2023-06-18 |
7.7904 USDT |
30,020.2024 |
7.8400 USDT |
7.6000 USDT |
7.9300 USDT |
7.6900 USDT |
| 2023-06-17 |
7.8901 USDT |
48,691.2209 |
7.6900 USDT |
7.6500 USDT |
8.0900 USDT |
7.8500 USDT |
| 2023-06-16 |
7.5047 USDT |
94,794.7742 |
7.3200 USDT |
7.2500 USDT |
7.7800 USDT |
7.6900 USDT |
| 2023-06-15 |
7.2097 USDT |
89,465.5722 |
7.2900 USDT |
7.0100 USDT |
7.5000 USDT |
7.3200 USDT |
| 2023-06-14 |
7.5093 USDT |
68,484.7929 |
7.5900 USDT |
7.2200 USDT |
7.7000 USDT |
7.2900 USDT |
| 2023-06-13 |
7.6128 USDT |
76,765.7359 |
7.6400 USDT |
7.4700 USDT |
7.7600 USDT |
7.5800 USDT |
| 2023-06-12 |
7.5575 USDT |
132,528.4519 |
7.4000 USDT |
7.2100 USDT |
7.7200 USDT |
7.6400 USDT |
| 2023-06-11 |
7.5505 USDT |
107,237.1633 |
7.6800 USDT |
7.3200 USDT |
7.7300 USDT |
7.4100 USDT |
| 2023-06-10 |
7.5466 USDT |
330,564.1590 |
9.0200 USDT |
6.6500 USDT |
9.0200 USDT |
7.6800 USDT |
| 2023-06-09 |
9.0390 USDT |
35,361.6908 |
9.0000 USDT |
8.9200 USDT |
9.2000 USDT |
9.0200 USDT |
| 2023-06-08 |
9.0697 USDT |
45,101.0528 |
9.0500 USDT |
8.8900 USDT |
9.1800 USDT |
9.0000 USDT |
| 2023-06-07 |
9.1982 USDT |
47,843.8455 |
9.4800 USDT |
8.9900 USDT |
9.4900 USDT |
9.0500 USDT |
| 2023-06-06 |
9.2671 USDT |
84,802.0302 |
9.3200 USDT |
9.0900 USDT |
9.6000 USDT |
9.4800 USDT |
| 2023-06-05 |
9.4754 USDT |
137,079.5219 |
10.1100 USDT |
8.8200 USDT |
10.1200 USDT |
9.3200 USDT |
| 2023-06-04 |
10.1303 USDT |
21,181.5259 |
10.0800 USDT |
9.9700 USDT |
10.2600 USDT |
10.1200 USDT |
| 2023-06-03 |
10.1199 USDT |
21,658.2780 |
10.2000 USDT |
10.0100 USDT |
10.2000 USDT |
10.0800 USDT |
| 2023-06-02 |
10.1249 USDT |
48,125.5182 |
9.9900 USDT |
9.8300 USDT |
10.2700 USDT |
10.2000 USDT |
| 2023-06-01 |
10.0061 USDT |
44,181.6357 |
10.0000 USDT |
9.7800 USDT |
10.1500 USDT |
9.9800 USDT |
| 2023-05-31 |
10.0995 USDT |
67,885.0180 |
10.4200 USDT |
9.9100 USDT |
10.4900 USDT |
9.9900 USDT |
| 2023-05-30 |
10.5249 USDT |
36,610.2219 |
10.5800 USDT |
10.3500 USDT |
10.6800 USDT |
10.4200 USDT |
| 2023-05-29 |
10.6362 USDT |
33,232.3256 |
10.7200 USDT |
10.5000 USDT |
10.7800 USDT |
10.5900 USDT |
| 2023-05-28 |
10.6081 USDT |
49,873.4180 |
10.4700 USDT |
10.4000 USDT |
10.8100 USDT |
10.7100 USDT |
| 2023-05-27 |
10.4466 USDT |
39,516.8969 |
10.3600 USDT |
10.3300 USDT |
10.5800 USDT |
10.4700 USDT |
| 2023-05-26 |
10.2154 USDT |
109,045.9825 |
9.9400 USDT |
9.8100 USDT |
10.5300 USDT |
10.3600 USDT |
| 2023-05-25 |
9.8301 USDT |
80,910.5066 |
9.8800 USDT |
9.5700 USDT |
10.0200 USDT |
9.9200 USDT |
| 2023-05-24 |
9.9763 USDT |
85,995.6284 |
10.3600 USDT |
9.7300 USDT |
10.3700 USDT |
9.8800 USDT |
| 2023-05-23 |
10.2798 USDT |
47,540.9676 |
10.1300 USDT |
10.0700 USDT |
10.4100 USDT |
10.3700 USDT |
| 2023-05-22 |
10.0566 USDT |
54,598.9765 |
10.0200 USDT |
9.9000 USDT |
10.1800 USDT |
10.1300 USDT |
| 2023-05-21 |
10.2408 USDT |
57,990.7591 |
10.4800 USDT |
9.9400 USDT |
10.4900 USDT |
10.0100 USDT |
| 2023-05-20 |
10.4134 USDT |
23,846.7429 |
10.4400 USDT |
10.3300 USDT |
10.4800 USDT |
10.4700 USDT |
| 2023-05-19 |
10.3400 USDT |
33,085.2632 |
10.3000 USDT |
10.2400 USDT |
10.4900 USDT |
10.4400 USDT |
| 2023-05-18 |
10.4487 USDT |
68,182.0941 |
10.6800 USDT |
10.0800 USDT |
10.7800 USDT |
10.3000 USDT |
| 2023-05-17 |
10.6022 USDT |
55,060.1036 |
10.6200 USDT |
10.2300 USDT |
10.8400 USDT |
10.6800 USDT |
| 2023-05-16 |
10.5171 USDT |
63,751.2843 |
10.5000 USDT |
10.3600 USDT |
10.6400 USDT |
10.6000 USDT |