Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-14 |
16.6300 USDT |
101,497.3356 |
17.7160 USDT |
15.9360 USDT |
17.8150 USDT |
16.9790 USDT |
| 2025-10-13 |
17.1397 USDT |
91,425.6121 |
16.9210 USDT |
16.6160 USDT |
17.9180 USDT |
17.7080 USDT |
| 2025-10-12 |
16.0680 USDT |
218,243.1436 |
14.9900 USDT |
14.5970 USDT |
17.4440 USDT |
16.9330 USDT |
| 2025-10-11 |
15.1269 USDT |
264,082.0335 |
14.7700 USDT |
14.3550 USDT |
16.1970 USDT |
14.9900 USDT |
| 2025-10-10 |
14.2723 USDT |
641,384.7383 |
20.7580 USDT |
6.5630 USDT |
21.4020 USDT |
14.7700 USDT |
| 2025-10-09 |
20.7176 USDT |
27,820.9871 |
21.4790 USDT |
20.2250 USDT |
21.4870 USDT |
20.7580 USDT |
| 2025-10-08 |
21.1469 USDT |
44,241.9766 |
20.6310 USDT |
20.5080 USDT |
21.6040 USDT |
21.4660 USDT |
| 2025-10-07 |
21.2213 USDT |
75,695.5331 |
21.8870 USDT |
20.5430 USDT |
22.0350 USDT |
20.6330 USDT |
| 2025-10-06 |
21.6532 USDT |
39,399.7173 |
21.0370 USDT |
20.9490 USDT |
22.1900 USDT |
21.8890 USDT |
| 2025-10-05 |
21.6028 USDT |
45,614.5102 |
21.2720 USDT |
20.9170 USDT |
22.2380 USDT |
21.0720 USDT |
| 2025-10-04 |
21.4534 USDT |
30,556.2214 |
21.9060 USDT |
21.0250 USDT |
21.9210 USDT |
21.2930 USDT |
| 2025-10-03 |
21.7649 USDT |
62,716.5469 |
21.8560 USDT |
21.3310 USDT |
22.3250 USDT |
21.9000 USDT |
| 2025-10-02 |
21.5464 USDT |
70,664.8700 |
21.1360 USDT |
21.0700 USDT |
22.0330 USDT |
21.8490 USDT |
| 2025-10-01 |
20.5870 USDT |
40,368.6326 |
19.9340 USDT |
19.6380 USDT |
21.2860 USDT |
21.1100 USDT |
| 2025-09-30 |
19.8884 USDT |
20,752.8873 |
20.2300 USDT |
19.4680 USDT |
20.3320 USDT |
19.9260 USDT |
| 2025-09-29 |
20.1067 USDT |
31,325.3535 |
20.3110 USDT |
19.6870 USDT |
20.4950 USDT |
20.2460 USDT |
| 2025-09-28 |
19.7820 USDT |
19,279.8486 |
19.9560 USDT |
19.3650 USDT |
20.3490 USDT |
20.3060 USDT |
| 2025-09-27 |
20.0156 USDT |
13,093.5239 |
20.2560 USDT |
19.7910 USDT |
20.2560 USDT |
19.9540 USDT |
| 2025-09-26 |
19.8777 USDT |
28,529.8044 |
19.7070 USDT |
19.4870 USDT |
20.3350 USDT |
20.2550 USDT |
| 2025-09-25 |
20.0768 USDT |
75,867.8601 |
20.9200 USDT |
19.3720 USDT |
20.9580 USDT |
19.7010 USDT |
| 2025-09-24 |
20.9047 USDT |
42,136.6556 |
20.8240 USDT |
20.2960 USDT |
21.2830 USDT |
20.9150 USDT |
| 2025-09-23 |
20.9742 USDT |
43,224.3591 |
21.0340 USDT |
20.5470 USDT |
21.2510 USDT |
20.8320 USDT |
| 2025-09-22 |
20.9263 USDT |
149,962.5618 |
22.7050 USDT |
19.5530 USDT |
22.7950 USDT |
21.0670 USDT |
| 2025-09-21 |
23.0976 USDT |
21,665.5569 |
23.3000 USDT |
22.7000 USDT |
23.4310 USDT |
22.7000 USDT |
| 2025-09-20 |
23.2617 USDT |
16,792.5852 |
23.2380 USDT |
22.9780 USDT |
23.5230 USDT |
23.3110 USDT |
| 2025-09-19 |
23.8063 USDT |
36,215.5764 |
24.3700 USDT |
23.1000 USDT |
24.5770 USDT |
23.2520 USDT |
| 2025-09-18 |
24.3495 USDT |
51,624.1658 |
24.2850 USDT |
24.0070 USDT |
24.6460 USDT |
24.3700 USDT |
| 2025-09-17 |
23.5790 USDT |
65,761.0023 |
23.5690 USDT |
23.0610 USDT |
24.4320 USDT |
24.2810 USDT |
| 2025-09-16 |
23.2247 USDT |
17,725.6927 |
23.1950 USDT |
22.8330 USDT |
23.7460 USDT |
23.5590 USDT |
| 2025-09-15 |
23.3748 USDT |
50,886.1255 |
23.7680 USDT |
22.7300 USDT |
24.2830 USDT |
23.2010 USDT |
| 2025-09-14 |
24.0692 USDT |
36,342.0087 |
24.6230 USDT |
23.4920 USDT |
24.7230 USDT |
23.7890 USDT |
| 2025-09-13 |
24.8358 USDT |
56,680.0101 |
25.0350 USDT |
24.2180 USDT |
25.2500 USDT |
24.6270 USDT |
| 2025-09-12 |
24.5195 USDT |
43,216.7154 |
24.2010 USDT |
23.9600 USDT |
25.2500 USDT |
25.0380 USDT |
| 2025-09-11 |
23.9528 USDT |
82,104.0730 |
23.3280 USDT |
23.2050 USDT |
24.5270 USDT |
24.1950 USDT |
| 2025-09-10 |
23.3531 USDT |
62,498.0497 |
22.8920 USDT |
22.7420 USDT |
23.9500 USDT |
23.3370 USDT |
| 2025-09-09 |
23.1663 USDT |
47,236.8302 |
23.0890 USDT |
22.6210 USDT |
23.7020 USDT |
22.8860 USDT |
| 2025-09-08 |
22.9049 USDT |
42,380.9980 |
22.4010 USDT |
22.2400 USDT |
23.3040 USDT |
23.0980 USDT |
| 2025-09-07 |
22.2614 USDT |
29,643.7023 |
22.0750 USDT |
22.0180 USDT |
22.5570 USDT |
22.4090 USDT |
| 2025-09-06 |
22.1651 USDT |
10,609.9330 |
22.3920 USDT |
21.9100 USDT |
22.4670 USDT |
22.0690 USDT |
| 2025-09-05 |
22.4331 USDT |
31,937.3226 |
22.1720 USDT |
21.9590 USDT |
22.9050 USDT |
22.3890 USDT |
| 2025-09-04 |
22.4401 USDT |
15,916.1054 |
22.9690 USDT |
21.9380 USDT |
23.0700 USDT |
22.2100 USDT |
| 2025-09-03 |
22.7699 USDT |
27,771.7183 |
22.5570 USDT |
22.3000 USDT |
23.2520 USDT |
22.9530 USDT |
| 2025-09-02 |
22.3091 USDT |
28,359.8911 |
22.0660 USDT |
21.9100 USDT |
22.7070 USDT |
22.5410 USDT |
| 2025-09-01 |
22.1181 USDT |
55,749.7067 |
22.4210 USDT |
21.5130 USDT |
22.9230 USDT |
22.0630 USDT |
| 2025-08-31 |
22.7232 USDT |
66,778.5966 |
23.2870 USDT |
22.0680 USDT |
23.6930 USDT |
22.4220 USDT |
| 2025-08-30 |
23.2456 USDT |
17,000.2405 |
23.2010 USDT |
22.7340 USDT |
23.6540 USDT |
23.2850 USDT |
| 2025-08-29 |
23.3486 USDT |
79,665.9770 |
24.3890 USDT |
22.8130 USDT |
24.3980 USDT |
23.2120 USDT |
| 2025-08-28 |
24.3377 USDT |
55,663.4910 |
24.2570 USDT |
23.8280 USDT |
24.7500 USDT |
24.3930 USDT |
| 2025-08-27 |
24.4653 USDT |
47,734.1463 |
24.5610 USDT |
24.1360 USDT |
24.9440 USDT |
24.2550 USDT |
| 2025-08-26 |
23.9401 USDT |
43,570.2558 |
23.5480 USDT |
23.3120 USDT |
24.7740 USDT |
24.5740 USDT |