Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
10.5388 USDT |
68,355.5226 |
10.4400 USDT |
10.3200 USDT |
10.6600 USDT |
10.4900 USDT |
| 2023-05-14 |
10.2991 USDT |
36,052.8212 |
10.2800 USDT |
10.1400 USDT |
10.5000 USDT |
10.4400 USDT |
| 2023-05-13 |
10.3389 USDT |
57,904.8437 |
10.4600 USDT |
10.2000 USDT |
10.4600 USDT |
10.2700 USDT |
| 2023-05-12 |
10.1030 USDT |
82,611.6540 |
10.2200 USDT |
9.8200 USDT |
10.4500 USDT |
10.4500 USDT |
| 2023-05-11 |
10.2813 USDT |
79,148.6070 |
10.6100 USDT |
9.9800 USDT |
10.6300 USDT |
10.2100 USDT |
| 2023-05-10 |
10.4485 USDT |
114,567.5956 |
10.3600 USDT |
10.0400 USDT |
10.7500 USDT |
10.6300 USDT |
| 2023-05-09 |
10.3550 USDT |
34,296.0184 |
10.3900 USDT |
10.2500 USDT |
10.4800 USDT |
10.3600 USDT |
| 2023-05-08 |
10.4775 USDT |
156,746.1384 |
10.9800 USDT |
9.9300 USDT |
11.0700 USDT |
10.3900 USDT |
| 2023-05-07 |
11.1479 USDT |
34,205.0353 |
11.2000 USDT |
10.9300 USDT |
11.2800 USDT |
11.0100 USDT |
| 2023-05-06 |
11.4765 USDT |
152,871.9318 |
12.0200 USDT |
11.0100 USDT |
12.1200 USDT |
11.2000 USDT |
| 2023-05-05 |
11.9445 USDT |
75,085.7688 |
11.9300 USDT |
11.6800 USDT |
12.2100 USDT |
12.0200 USDT |
| 2023-05-04 |
11.9646 USDT |
91,049.6069 |
12.0200 USDT |
11.7900 USDT |
12.0600 USDT |
11.9200 USDT |
| 2023-05-03 |
11.6349 USDT |
59,391.3109 |
11.7900 USDT |
11.3700 USDT |
12.0100 USDT |
12.0100 USDT |
| 2023-05-02 |
11.6596 USDT |
39,844.7190 |
11.6000 USDT |
11.5000 USDT |
11.8400 USDT |
11.7900 USDT |
| 2023-05-01 |
11.7432 USDT |
80,660.4424 |
11.9900 USDT |
11.4300 USDT |
12.0500 USDT |
11.6400 USDT |
| 2023-04-30 |
12.2037 USDT |
67,957.6930 |
12.3400 USDT |
11.9600 USDT |
12.4000 USDT |
11.9900 USDT |
| 2023-04-29 |
12.3519 USDT |
46,924.0756 |
12.2600 USDT |
12.1500 USDT |
12.4800 USDT |
12.3200 USDT |
| 2023-04-28 |
12.1413 USDT |
66,282.4172 |
12.1900 USDT |
11.9600 USDT |
12.2900 USDT |
12.2700 USDT |
| 2023-04-27 |
12.0812 USDT |
88,874.2976 |
11.8900 USDT |
11.8500 USDT |
12.3600 USDT |
12.1800 USDT |
| 2023-04-26 |
12.0739 USDT |
240,328.0492 |
12.1500 USDT |
11.2100 USDT |
12.8500 USDT |
11.8900 USDT |
| 2023-04-25 |
11.9233 USDT |
85,844.3282 |
12.1000 USDT |
11.6400 USDT |
12.2500 USDT |
12.1500 USDT |
| 2023-04-24 |
12.0401 USDT |
62,068.3211 |
12.0300 USDT |
11.8100 USDT |
12.2200 USDT |
12.0800 USDT |
| 2023-04-23 |
12.0860 USDT |
43,512.3489 |
12.2600 USDT |
11.7500 USDT |
12.2800 USDT |
12.0400 USDT |
| 2023-04-22 |
11.9575 USDT |
91,715.7583 |
11.9800 USDT |
11.6800 USDT |
12.3200 USDT |
12.2700 USDT |
| 2023-04-21 |
12.4660 USDT |
170,755.1866 |
12.9500 USDT |
11.8900 USDT |
13.0600 USDT |
11.9800 USDT |
| 2023-04-20 |
13.0901 USDT |
190,089.3023 |
13.2100 USDT |
12.6300 USDT |
13.4100 USDT |
12.9400 USDT |
| 2023-04-19 |
13.3971 USDT |
259,983.8056 |
14.4700 USDT |
12.8200 USDT |
14.4800 USDT |
13.2300 USDT |
| 2023-04-18 |
14.4085 USDT |
149,441.3568 |
14.1600 USDT |
13.8300 USDT |
14.7600 USDT |
14.4700 USDT |
| 2023-04-17 |
14.1389 USDT |
137,549.2384 |
14.6500 USDT |
13.8600 USDT |
14.6600 USDT |
14.1500 USDT |
| 2023-04-16 |
14.6796 USDT |
254,694.1024 |
13.9300 USDT |
13.7300 USDT |
15.3800 USDT |
14.6400 USDT |
| 2023-04-15 |
13.9504 USDT |
79,996.7305 |
14.0200 USDT |
13.8000 USDT |
14.1000 USDT |
13.9200 USDT |
| 2023-04-14 |
14.0765 USDT |
246,547.4714 |
13.7100 USDT |
13.6100 USDT |
14.4500 USDT |
14.0200 USDT |
| 2023-04-13 |
13.5478 USDT |
127,486.1987 |
13.4700 USDT |
13.2700 USDT |
13.7500 USDT |
13.7000 USDT |
| 2023-04-12 |
13.1361 USDT |
140,958.7052 |
13.2400 USDT |
12.7000 USDT |
13.4800 USDT |
13.4600 USDT |
| 2023-04-11 |
13.2338 USDT |
71,620.8510 |
13.2600 USDT |
13.0800 USDT |
13.3700 USDT |
13.2100 USDT |
| 2023-04-10 |
12.9782 USDT |
72,415.2194 |
12.8800 USDT |
12.7900 USDT |
13.2700 USDT |
13.2600 USDT |
| 2023-04-09 |
12.7712 USDT |
54,842.6113 |
12.8800 USDT |
12.5800 USDT |
12.9900 USDT |
12.8800 USDT |
| 2023-04-08 |
12.9787 USDT |
41,387.0305 |
13.0700 USDT |
12.8100 USDT |
13.1000 USDT |
12.8800 USDT |
| 2023-04-07 |
13.0425 USDT |
106,253.6450 |
13.1800 USDT |
12.8200 USDT |
13.2300 USDT |
13.0300 USDT |
| 2023-04-06 |
13.2143 USDT |
111,677.8086 |
13.4000 USDT |
13.0400 USDT |
13.4300 USDT |
13.1500 USDT |
| 2023-04-05 |
13.5261 USDT |
174,354.6369 |
13.4900 USDT |
13.1800 USDT |
13.8400 USDT |
13.4000 USDT |
| 2023-04-04 |
13.3678 USDT |
94,480.5323 |
13.0900 USDT |
13.0100 USDT |
13.5900 USDT |
13.5200 USDT |
| 2023-04-03 |
13.1141 USDT |
81,528.1345 |
13.2400 USDT |
12.7100 USDT |
13.3800 USDT |
13.0900 USDT |
| 2023-04-02 |
13.3619 USDT |
75,857.8154 |
13.5700 USDT |
13.0300 USDT |
13.6900 USDT |
13.2400 USDT |
| 2023-04-01 |
13.4702 USDT |
54,493.0244 |
13.4900 USDT |
13.2900 USDT |
13.6200 USDT |
13.5700 USDT |
| 2023-03-31 |
13.3896 USDT |
69,936.5256 |
13.3200 USDT |
13.0800 USDT |
13.6000 USDT |
13.4800 USDT |
| 2023-03-30 |
13.3902 USDT |
118,982.5908 |
13.6200 USDT |
13.1300 USDT |
13.8300 USDT |
13.3200 USDT |
| 2023-03-29 |
13.4117 USDT |
103,882.9586 |
13.0700 USDT |
13.0500 USDT |
13.6200 USDT |
13.6200 USDT |
| 2023-03-28 |
12.8573 USDT |
111,918.2437 |
12.6900 USDT |
12.5500 USDT |
13.2900 USDT |
13.0700 USDT |
| 2023-03-27 |
12.7885 USDT |
167,438.9473 |
13.2700 USDT |
12.2800 USDT |
13.2900 USDT |
12.6700 USDT |