Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-25 |
7.3824 USDT |
17,507.6787 |
7.3120 USDT |
7.2210 USDT |
7.4730 USDT |
7.3810 USDT |
| 2023-09-24 |
7.4034 USDT |
30,204.0738 |
7.3900 USDT |
7.2770 USDT |
7.5500 USDT |
7.3140 USDT |
| 2023-09-23 |
7.3806 USDT |
11,324.2403 |
7.4780 USDT |
7.2330 USDT |
7.5420 USDT |
7.3900 USDT |
| 2023-09-22 |
7.4657 USDT |
32,285.8120 |
7.4850 USDT |
7.3850 USDT |
7.5400 USDT |
7.4750 USDT |
| 2023-09-21 |
7.5344 USDT |
43,509.4412 |
7.5890 USDT |
7.3620 USDT |
7.7000 USDT |
7.4930 USDT |
| 2023-09-20 |
7.5813 USDT |
26,794.7171 |
7.6880 USDT |
7.4460 USDT |
7.7500 USDT |
7.5910 USDT |
| 2023-09-19 |
7.6655 USDT |
30,747.2258 |
7.5500 USDT |
7.5370 USDT |
7.7600 USDT |
7.6710 USDT |
| 2023-09-18 |
7.5508 USDT |
36,210.0488 |
7.3810 USDT |
7.3000 USDT |
7.7020 USDT |
7.5670 USDT |
| 2023-09-17 |
7.5360 USDT |
46,437.5432 |
7.7330 USDT |
7.3010 USDT |
7.7360 USDT |
7.3880 USDT |
| 2023-09-16 |
7.7519 USDT |
38,380.0436 |
7.6920 USDT |
7.6500 USDT |
7.8410 USDT |
7.7350 USDT |
| 2023-09-15 |
7.5828 USDT |
53,403.5196 |
7.5360 USDT |
7.4260 USDT |
7.7430 USDT |
7.6860 USDT |
| 2023-09-14 |
7.5738 USDT |
80,702.4332 |
7.2180 USDT |
7.2050 USDT |
7.8460 USDT |
7.5310 USDT |
| 2023-09-13 |
7.1579 USDT |
41,226.2275 |
7.1000 USDT |
7.0340 USDT |
7.2740 USDT |
7.2230 USDT |
| 2023-09-12 |
7.2537 USDT |
55,084.1450 |
7.1670 USDT |
7.0950 USDT |
7.3730 USDT |
7.1150 USDT |
| 2023-09-11 |
7.2055 USDT |
51,212.6377 |
7.4520 USDT |
7.0080 USDT |
7.4760 USDT |
7.1640 USDT |
| 2023-09-10 |
7.4703 USDT |
50,784.8241 |
7.7180 USDT |
7.2930 USDT |
7.7180 USDT |
7.4370 USDT |
| 2023-09-09 |
7.6773 USDT |
17,243.5831 |
7.6350 USDT |
7.6200 USDT |
7.7490 USDT |
7.7290 USDT |
| 2023-09-08 |
7.6525 USDT |
22,663.2030 |
7.7710 USDT |
7.5110 USDT |
7.8290 USDT |
7.6330 USDT |
| 2023-09-07 |
7.5362 USDT |
29,379.6691 |
7.5190 USDT |
7.3610 USDT |
7.7670 USDT |
7.7670 USDT |
| 2023-09-06 |
7.6382 USDT |
20,310.7480 |
7.7460 USDT |
7.5030 USDT |
7.7860 USDT |
7.5220 USDT |
| 2023-09-05 |
7.6432 USDT |
33,525.9071 |
7.5990 USDT |
7.4820 USDT |
7.8170 USDT |
7.7330 USDT |
| 2023-09-04 |
7.4999 USDT |
55,744.7987 |
7.3420 USDT |
7.3170 USDT |
7.6350 USDT |
7.5970 USDT |
| 2023-09-03 |
7.3359 USDT |
23,499.6041 |
7.3560 USDT |
7.2550 USDT |
7.3930 USDT |
7.3320 USDT |
| 2023-09-02 |
7.3807 USDT |
70,783.3918 |
7.4310 USDT |
7.2580 USDT |
7.5800 USDT |
7.3490 USDT |
| 2023-09-01 |
7.4634 USDT |
162,186.6769 |
7.8410 USDT |
7.1800 USDT |
7.9040 USDT |
7.4340 USDT |
| 2023-08-31 |
7.9324 USDT |
33,865.9796 |
8.0460 USDT |
7.7190 USDT |
8.1460 USDT |
7.8430 USDT |
| 2023-08-30 |
8.1331 USDT |
37,003.6512 |
8.2650 USDT |
8.0080 USDT |
8.2790 USDT |
8.0390 USDT |
| 2023-08-29 |
8.1332 USDT |
79,051.1789 |
8.0550 USDT |
7.8380 USDT |
8.3270 USDT |
8.2620 USDT |
| 2023-08-28 |
7.9408 USDT |
18,114.5728 |
8.0240 USDT |
7.8230 USDT |
8.0660 USDT |
8.0660 USDT |
| 2023-08-27 |
7.9603 USDT |
13,976.4510 |
7.9070 USDT |
7.8890 USDT |
8.0390 USDT |
8.0240 USDT |
| 2023-08-26 |
7.8520 USDT |
29,494.5281 |
7.7660 USDT |
7.7300 USDT |
7.9270 USDT |
7.9040 USDT |
| 2023-08-25 |
7.8574 USDT |
30,593.3881 |
8.0850 USDT |
7.7020 USDT |
8.0850 USDT |
7.7760 USDT |
| 2023-08-24 |
8.1182 USDT |
43,703.5087 |
8.1290 USDT |
7.9820 USDT |
8.2180 USDT |
8.0750 USDT |
| 2023-08-23 |
8.0619 USDT |
35,079.8485 |
8.0400 USDT |
7.9870 USDT |
8.2200 USDT |
8.1220 USDT |
| 2023-08-22 |
7.9184 USDT |
25,618.1777 |
7.9940 USDT |
7.6970 USDT |
8.0700 USDT |
8.0300 USDT |
| 2023-08-21 |
7.9792 USDT |
33,859.5726 |
8.1440 USDT |
7.7830 USDT |
8.1850 USDT |
7.9860 USDT |
| 2023-08-20 |
8.1198 USDT |
9,326.4161 |
8.1020 USDT |
8.0680 USDT |
8.1930 USDT |
8.1540 USDT |
| 2023-08-19 |
8.0580 USDT |
18,710.4176 |
8.0390 USDT |
7.9500 USDT |
8.1930 USDT |
8.0950 USDT |
| 2023-08-18 |
8.0207 USDT |
51,042.9564 |
7.9370 USDT |
7.8890 USDT |
8.1850 USDT |
8.0120 USDT |
| 2023-08-17 |
7.8630 USDT |
128,034.2115 |
8.2690 USDT |
7.0000 USDT |
8.5270 USDT |
7.9350 USDT |
| 2023-08-16 |
8.3107 USDT |
45,474.5138 |
8.5720 USDT |
8.0800 USDT |
8.6500 USDT |
8.2660 USDT |
| 2023-08-15 |
8.6175 USDT |
71,243.4686 |
9.0270 USDT |
8.1500 USDT |
9.0300 USDT |
8.5820 USDT |
| 2023-08-14 |
9.0450 USDT |
34,942.6289 |
8.9860 USDT |
8.9350 USDT |
9.1630 USDT |
9.0210 USDT |
| 2023-08-13 |
9.0161 USDT |
29,849.0315 |
9.0190 USDT |
8.9120 USDT |
9.0910 USDT |
9.0000 USDT |
| 2023-08-12 |
9.0145 USDT |
19,358.1184 |
8.9600 USDT |
8.9330 USDT |
9.0660 USDT |
9.0010 USDT |
| 2023-08-11 |
9.0720 USDT |
34,128.3470 |
9.1980 USDT |
8.8930 USDT |
9.3000 USDT |
8.9500 USDT |
| 2023-08-10 |
9.1788 USDT |
43,214.6252 |
9.1740 USDT |
9.1320 USDT |
9.2780 USDT |
9.2010 USDT |
| 2023-08-09 |
9.1979 USDT |
48,125.5626 |
9.3080 USDT |
9.0490 USDT |
9.3130 USDT |
9.1740 USDT |
| 2023-08-08 |
9.2585 USDT |
42,851.8561 |
9.1610 USDT |
9.0780 USDT |
9.4200 USDT |
9.3000 USDT |
| 2023-08-07 |
9.0632 USDT |
55,655.6494 |
9.0000 USDT |
8.8420 USDT |
9.2200 USDT |
9.1570 USDT |