Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-24 |
15.8926 USDT |
291,479.0470 |
16.1734 USDT |
14.4365 USDT |
17.1541 USDT |
15.6118 USDT |
| 2022-01-23 |
16.1084 USDT |
265,316.5807 |
16.0429 USDT |
15.4919 USDT |
17.4500 USDT |
16.1738 USDT |
| 2022-01-22 |
18.3426 USDT |
484,292.1890 |
20.6399 USDT |
15.1232 USDT |
20.7875 USDT |
16.0453 USDT |
| 2022-01-21 |
22.3740 USDT |
312,671.0013 |
24.1283 USDT |
19.0606 USDT |
24.4020 USDT |
20.6197 USDT |
| 2022-01-20 |
23.6122 USDT |
232,591.6434 |
23.1229 USDT |
21.8847 USDT |
24.5850 USDT |
24.1014 USDT |
| 2022-01-19 |
23.0120 USDT |
296,367.0973 |
22.9291 USDT |
21.2257 USDT |
23.6170 USDT |
23.0949 USDT |
| 2022-01-18 |
24.0770 USDT |
298,559.2200 |
25.2246 USDT |
22.6571 USDT |
25.3347 USDT |
22.9293 USDT |
| 2022-01-17 |
26.1008 USDT |
324,149.4875 |
26.9725 USDT |
25.1364 USDT |
28.3877 USDT |
25.2290 USDT |
| 2022-01-16 |
26.9524 USDT |
234,475.0072 |
26.9178 USDT |
25.6478 USDT |
27.2672 USDT |
26.9870 USDT |
| 2022-01-15 |
26.6436 USDT |
251,000.7270 |
26.3691 USDT |
26.0045 USDT |
27.8144 USDT |
26.9181 USDT |
| 2022-01-14 |
26.5018 USDT |
287,579.3254 |
26.6419 USDT |
24.8500 USDT |
26.7483 USDT |
26.3617 USDT |
| 2022-01-13 |
27.2896 USDT |
372,501.1955 |
27.9281 USDT |
26.0339 USDT |
28.8763 USDT |
26.6510 USDT |
| 2022-01-12 |
26.8636 USDT |
292,108.8455 |
25.8039 USDT |
25.7774 USDT |
28.3139 USDT |
27.9233 USDT |
| 2022-01-11 |
25.6890 USDT |
327,313.6487 |
25.5753 USDT |
24.8322 USDT |
26.8299 USDT |
25.8026 USDT |
| 2022-01-10 |
26.4004 USDT |
352,325.6836 |
27.2517 USDT |
24.2200 USDT |
29.0410 USDT |
25.5490 USDT |
| 2022-01-09 |
27.6964 USDT |
357,610.8850 |
28.1516 USDT |
26.4494 USDT |
29.5349 USDT |
27.2412 USDT |
| 2022-01-08 |
28.6849 USDT |
306,836.0773 |
29.2293 USDT |
27.7928 USDT |
31.7106 USDT |
28.1405 USDT |
| 2022-01-07 |
31.0045 USDT |
431,876.5316 |
32.7760 USDT |
28.2192 USDT |
33.9137 USDT |
29.2329 USDT |
| 2022-01-06 |
36.0399 USDT |
657,632.0226 |
39.3097 USDT |
31.3472 USDT |
39.6969 USDT |
32.7701 USDT |
| 2022-01-05 |
39.7273 USDT |
212,178.6153 |
40.1469 USDT |
38.2459 USDT |
41.6386 USDT |
39.3076 USDT |
| 2022-01-04 |
39.9900 USDT |
223,100.2334 |
39.8341 USDT |
38.5000 USDT |
41.1587 USDT |
40.1459 USDT |
| 2022-01-03 |
40.0642 USDT |
159,442.6924 |
40.2989 USDT |
39.2000 USDT |
41.7274 USDT |
39.8294 USDT |
| 2022-01-02 |
39.7680 USDT |
131,896.1356 |
39.2391 USDT |
39.1812 USDT |
40.7424 USDT |
40.2968 USDT |
| 2022-01-01 |
39.8639 USDT |
140,892.1325 |
40.4834 USDT |
38.2000 USDT |
40.8637 USDT |
39.2444 USDT |
| 2021-12-31 |
39.9298 USDT |
173,645.9101 |
39.3925 USDT |
38.5793 USDT |
41.8407 USDT |
40.4670 USDT |
| 2021-12-30 |
39.6924 USDT |
154,791.7123 |
39.9953 USDT |
37.9729 USDT |
40.9827 USDT |
39.3895 USDT |
| 2021-12-29 |
40.6860 USDT |
209,390.5365 |
41.3837 USDT |
37.8271 USDT |
41.4400 USDT |
39.9882 USDT |
| 2021-12-28 |
44.2835 USDT |
242,500.1674 |
47.2277 USDT |
40.1000 USDT |
48.1700 USDT |
41.3392 USDT |
| 2021-12-27 |
46.5368 USDT |
200,957.0145 |
45.8633 USDT |
44.8733 USDT |
48.2000 USDT |
47.2102 USDT |
| 2021-12-26 |
46.7148 USDT |
168,957.3534 |
47.5596 USDT |
43.9100 USDT |
47.7464 USDT |
45.8700 USDT |
| 2021-12-25 |
47.3155 USDT |
188,696.3990 |
47.0609 USDT |
44.7157 USDT |
48.2986 USDT |
47.5700 USDT |
| 2021-12-24 |
46.8059 USDT |
242,586.0918 |
46.5824 USDT |
45.2043 USDT |
49.7700 USDT |
47.0294 USDT |
| 2021-12-23 |
45.2885 USDT |
310,042.0164 |
43.9946 USDT |
42.7563 USDT |
47.8399 USDT |
46.5823 USDT |
| 2021-12-22 |
42.3507 USDT |
249,803.1977 |
40.7000 USDT |
40.5756 USDT |
44.4001 USDT |
44.0013 USDT |
| 2021-12-21 |
39.4737 USDT |
197,532.0252 |
38.2460 USDT |
38.1112 USDT |
42.1687 USDT |
40.7014 USDT |
| 2021-12-20 |
39.8493 USDT |
176,356.6136 |
41.4811 USDT |
37.3009 USDT |
42.2735 USDT |
38.2175 USDT |
| 2021-12-19 |
42.0857 USDT |
117,294.5678 |
42.6908 USDT |
41.0150 USDT |
43.7642 USDT |
41.4805 USDT |
| 2021-12-18 |
42.8867 USDT |
180,428.3162 |
43.0849 USDT |
40.6000 USDT |
44.4666 USDT |
42.6885 USDT |
| 2021-12-17 |
44.9096 USDT |
245,738.3774 |
46.7665 USDT |
40.1726 USDT |
47.0100 USDT |
43.0526 USDT |
| 2021-12-16 |
42.0494 USDT |
340,675.7214 |
37.3275 USDT |
37.1200 USDT |
47.9870 USDT |
46.7712 USDT |
| 2021-12-15 |
38.5624 USDT |
221,142.2879 |
39.7947 USDT |
37.2812 USDT |
41.8929 USDT |
37.3301 USDT |
| 2021-12-14 |
40.5649 USDT |
194,773.2977 |
41.3006 USDT |
39.0402 USDT |
42.0272 USDT |
39.8291 USDT |
| 2021-12-13 |
43.1718 USDT |
167,654.3489 |
45.0336 USDT |
40.7977 USDT |
47.5333 USDT |
41.3100 USDT |
| 2021-12-12 |
45.2583 USDT |
236,859.8328 |
45.5041 USDT |
44.1186 USDT |
49.3000 USDT |
45.0125 USDT |
| 2021-12-11 |
44.7406 USDT |
176,157.0474 |
43.9880 USDT |
41.5363 USDT |
45.5041 USDT |
45.4932 USDT |
| 2021-12-10 |
45.3248 USDT |
162,229.9535 |
46.6603 USDT |
43.6235 USDT |
47.8380 USDT |
43.9892 USDT |
| 2021-12-09 |
48.5016 USDT |
174,830.7699 |
50.3566 USDT |
46.0000 USDT |
50.9642 USDT |
46.6466 USDT |
| 2021-12-08 |
51.7258 USDT |
197,170.9327 |
53.1087 USDT |
47.3998 USDT |
54.0537 USDT |
50.3429 USDT |
| 2021-12-07 |
49.9216 USDT |
260,275.8294 |
46.6585 USDT |
45.5888 USDT |
53.7927 USDT |
53.1847 USDT |
| 2021-12-06 |
46.6402 USDT |
256,268.0391 |
46.6219 USDT |
42.4222 USDT |
49.8240 USDT |
46.6585 USDT |