Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-14 |
13.4137 USDT |
92,967.7538 |
13.4100 USDT |
13.1400 USDT |
13.6200 USDT |
13.3200 USDT |
| 2022-12-13 |
13.4074 USDT |
112,228.2702 |
13.3300 USDT |
12.8900 USDT |
13.7500 USDT |
13.4000 USDT |
| 2022-12-12 |
13.0378 USDT |
65,780.5410 |
13.3600 USDT |
12.7800 USDT |
13.3600 USDT |
13.3200 USDT |
| 2022-12-11 |
13.6966 USDT |
36,912.4002 |
13.7700 USDT |
13.3400 USDT |
13.8800 USDT |
13.3700 USDT |
| 2022-12-10 |
13.7437 USDT |
33,381.6352 |
13.5500 USDT |
13.5200 USDT |
13.8900 USDT |
13.7400 USDT |
| 2022-12-09 |
13.7010 USDT |
68,864.2300 |
13.6700 USDT |
13.4800 USDT |
13.9800 USDT |
13.5400 USDT |
| 2022-12-08 |
13.4423 USDT |
49,394.4505 |
13.3200 USDT |
13.2100 USDT |
13.7100 USDT |
13.6600 USDT |
| 2022-12-07 |
13.4600 USDT |
82,368.0587 |
13.7000 USDT |
13.1500 USDT |
13.8600 USDT |
13.3000 USDT |
| 2022-12-06 |
13.8138 USDT |
68,755.1083 |
13.9700 USDT |
13.4600 USDT |
14.1500 USDT |
13.7000 USDT |
| 2022-12-05 |
14.2101 USDT |
135,124.8666 |
14.0800 USDT |
13.7300 USDT |
14.6500 USDT |
13.9700 USDT |
| 2022-12-04 |
14.0265 USDT |
54,120.2714 |
13.9100 USDT |
13.8500 USDT |
14.2800 USDT |
14.0800 USDT |
| 2022-12-03 |
14.0430 USDT |
61,963.7366 |
14.1400 USDT |
13.8400 USDT |
14.3000 USDT |
13.9300 USDT |
| 2022-12-02 |
13.9156 USDT |
60,424.6425 |
14.1000 USDT |
13.6700 USDT |
14.1600 USDT |
14.1300 USDT |
| 2022-12-01 |
14.0360 USDT |
64,401.0165 |
14.1600 USDT |
13.7600 USDT |
14.2900 USDT |
14.1000 USDT |
| 2022-11-30 |
13.8960 USDT |
177,719.9325 |
13.4800 USDT |
13.4500 USDT |
14.3800 USDT |
14.1500 USDT |
| 2022-11-29 |
13.3724 USDT |
86,218.0987 |
12.9500 USDT |
12.7500 USDT |
13.6900 USDT |
13.4800 USDT |
| 2022-11-28 |
12.9679 USDT |
122,925.4685 |
13.2900 USDT |
12.5400 USDT |
13.5700 USDT |
12.9500 USDT |
| 2022-11-27 |
13.4473 USDT |
145,791.3203 |
13.0400 USDT |
12.9500 USDT |
14.0000 USDT |
13.2900 USDT |
| 2022-11-26 |
13.1659 USDT |
67,639.9158 |
13.0600 USDT |
12.8700 USDT |
13.4000 USDT |
13.0300 USDT |
| 2022-11-25 |
13.0180 USDT |
68,461.3900 |
13.2500 USDT |
12.7900 USDT |
13.2900 USDT |
13.0300 USDT |
| 2022-11-24 |
13.2280 USDT |
106,097.1451 |
13.3800 USDT |
13.0000 USDT |
13.5700 USDT |
13.2600 USDT |
| 2022-11-23 |
12.9593 USDT |
147,715.2438 |
12.3100 USDT |
12.2700 USDT |
13.4000 USDT |
13.3700 USDT |
| 2022-11-22 |
12.0755 USDT |
100,944.3240 |
12.0200 USDT |
11.6500 USDT |
12.4600 USDT |
12.3000 USDT |
| 2022-11-21 |
11.9970 USDT |
101,364.1311 |
12.1500 USDT |
11.5900 USDT |
12.3600 USDT |
12.0200 USDT |
| 2022-11-20 |
12.8006 USDT |
86,171.0506 |
13.4400 USDT |
12.0700 USDT |
13.4600 USDT |
12.1600 USDT |
| 2022-11-19 |
13.2099 USDT |
82,469.0312 |
13.0500 USDT |
12.8900 USDT |
13.6000 USDT |
13.4300 USDT |
| 2022-11-18 |
12.9700 USDT |
58,348.6551 |
12.7600 USDT |
12.6600 USDT |
13.1800 USDT |
13.0600 USDT |
| 2022-11-17 |
12.6911 USDT |
78,602.9549 |
12.6900 USDT |
12.3500 USDT |
13.0200 USDT |
12.7500 USDT |
| 2022-11-16 |
13.0518 USDT |
123,203.4928 |
13.1900 USDT |
12.5800 USDT |
13.5700 USDT |
12.7000 USDT |
| 2022-11-15 |
13.2080 USDT |
141,265.3822 |
12.9400 USDT |
12.7000 USDT |
13.7600 USDT |
13.1900 USDT |
| 2022-11-14 |
12.6763 USDT |
253,723.2737 |
12.2300 USDT |
11.4200 USDT |
13.4900 USDT |
12.9200 USDT |
| 2022-11-13 |
12.2989 USDT |
163,316.0079 |
12.2200 USDT |
11.9000 USDT |
12.8000 USDT |
12.2400 USDT |
| 2022-11-12 |
12.1357 USDT |
172,527.9265 |
12.5800 USDT |
11.5300 USDT |
12.6100 USDT |
12.2200 USDT |
| 2022-11-11 |
12.6502 USDT |
332,524.1817 |
13.0900 USDT |
11.8100 USDT |
13.5300 USDT |
12.5800 USDT |
| 2022-11-10 |
11.9522 USDT |
485,823.7927 |
10.4400 USDT |
10.2900 USDT |
13.3000 USDT |
13.0900 USDT |
| 2022-11-09 |
12.2065 USDT |
590,036.9685 |
13.4600 USDT |
10.0100 USDT |
13.5600 USDT |
10.4400 USDT |
| 2022-11-08 |
14.5765 USDT |
676,796.8144 |
16.2300 USDT |
11.8000 USDT |
16.4500 USDT |
13.4500 USDT |
| 2022-11-07 |
16.3302 USDT |
284,393.0400 |
16.4000 USDT |
15.8800 USDT |
16.8900 USDT |
16.2500 USDT |
| 2022-11-06 |
17.4936 USDT |
264,551.2613 |
18.0200 USDT |
16.2900 USDT |
18.5000 USDT |
16.4000 USDT |
| 2022-11-05 |
17.9032 USDT |
305,330.0090 |
17.8900 USDT |
17.4500 USDT |
18.4600 USDT |
18.0100 USDT |
| 2022-11-04 |
17.2035 USDT |
411,770.2536 |
16.6200 USDT |
16.3500 USDT |
17.9500 USDT |
17.8800 USDT |
| 2022-11-03 |
16.8938 USDT |
449,041.5459 |
16.1200 USDT |
16.1200 USDT |
17.6300 USDT |
16.6100 USDT |
| 2022-11-02 |
16.0696 USDT |
402,225.6942 |
16.2000 USDT |
15.5100 USDT |
16.7700 USDT |
16.1400 USDT |
| 2022-11-01 |
16.6096 USDT |
180,789.3251 |
16.9800 USDT |
16.0300 USDT |
17.1800 USDT |
16.2200 USDT |
| 2022-10-31 |
17.0526 USDT |
192,847.2973 |
17.3000 USDT |
16.6900 USDT |
17.4400 USDT |
16.9900 USDT |
| 2022-10-30 |
17.6265 USDT |
287,606.6401 |
17.7300 USDT |
16.8800 USDT |
18.4000 USDT |
17.2900 USDT |
| 2022-10-29 |
18.0807 USDT |
495,496.5143 |
17.1300 USDT |
16.9400 USDT |
19.3200 USDT |
17.7400 USDT |
| 2022-10-28 |
16.9923 USDT |
235,755.5477 |
17.2300 USDT |
16.4500 USDT |
17.4700 USDT |
17.1300 USDT |
| 2022-10-27 |
17.8615 USDT |
272,512.1963 |
18.0600 USDT |
17.1000 USDT |
18.5100 USDT |
17.2300 USDT |
| 2022-10-26 |
18.1870 USDT |
310,645.5761 |
17.5200 USDT |
17.3900 USDT |
18.7400 USDT |
18.0500 USDT |