Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-25 |
17.2980 USDT |
194,413.8354 |
16.9800 USDT |
16.6100 USDT |
17.9700 USDT |
17.5100 USDT |
| 2022-10-24 |
17.1989 USDT |
199,176.8447 |
17.1300 USDT |
16.7100 USDT |
17.5800 USDT |
16.9700 USDT |
| 2022-10-23 |
16.6035 USDT |
149,009.5816 |
16.7500 USDT |
16.1000 USDT |
17.2100 USDT |
17.1300 USDT |
| 2022-10-22 |
16.8973 USDT |
136,404.5736 |
16.9800 USDT |
16.4300 USDT |
17.4300 USDT |
16.7300 USDT |
| 2022-10-21 |
16.8783 USDT |
238,543.3714 |
17.3100 USDT |
16.2700 USDT |
17.3500 USDT |
16.9900 USDT |
| 2022-10-20 |
18.0872 USDT |
210,052.8361 |
18.5800 USDT |
17.2000 USDT |
18.7500 USDT |
17.3100 USDT |
| 2022-10-19 |
18.6708 USDT |
175,395.0167 |
19.0900 USDT |
18.2400 USDT |
19.1300 USDT |
18.6200 USDT |
| 2022-10-18 |
18.9980 USDT |
240,521.0970 |
19.3300 USDT |
18.5900 USDT |
19.3800 USDT |
19.0800 USDT |
| 2022-10-17 |
19.3735 USDT |
268,032.3825 |
19.7900 USDT |
18.8200 USDT |
20.1300 USDT |
19.3300 USDT |
| 2022-10-16 |
19.6966 USDT |
188,290.5340 |
19.5200 USDT |
19.1200 USDT |
20.2000 USDT |
19.7700 USDT |
| 2022-10-15 |
19.4183 USDT |
240,162.8073 |
19.6700 USDT |
18.6700 USDT |
19.9100 USDT |
19.5300 USDT |
| 2022-10-14 |
19.7698 USDT |
523,413.5541 |
19.3900 USDT |
19.0500 USDT |
20.3500 USDT |
19.6800 USDT |
| 2022-10-13 |
17.8739 USDT |
918,408.1416 |
17.1300 USDT |
16.0000 USDT |
20.0700 USDT |
19.3900 USDT |
| 2022-10-12 |
17.0342 USDT |
206,395.5880 |
16.6400 USDT |
16.4100 USDT |
17.4800 USDT |
17.1300 USDT |
| 2022-10-11 |
16.4729 USDT |
267,321.7351 |
16.1200 USDT |
15.9200 USDT |
17.0000 USDT |
16.6500 USDT |
| 2022-10-10 |
17.1564 USDT |
262,715.3245 |
18.0400 USDT |
16.1100 USDT |
18.0800 USDT |
16.1300 USDT |
| 2022-10-09 |
17.5513 USDT |
209,207.7125 |
17.7100 USDT |
17.0300 USDT |
18.3000 USDT |
18.0300 USDT |
| 2022-10-08 |
17.3551 USDT |
225,571.5921 |
17.2900 USDT |
16.8600 USDT |
17.7400 USDT |
17.7100 USDT |
| 2022-10-07 |
17.2474 USDT |
336,275.5706 |
17.1800 USDT |
16.7300 USDT |
17.7300 USDT |
17.2800 USDT |
| 2022-10-06 |
17.3805 USDT |
429,982.6288 |
17.5000 USDT |
16.9100 USDT |
17.8400 USDT |
17.1600 USDT |
| 2022-10-05 |
16.4733 USDT |
501,754.0298 |
16.1200 USDT |
15.4700 USDT |
17.7100 USDT |
17.5100 USDT |
| 2022-10-04 |
15.8539 USDT |
257,164.0618 |
15.6300 USDT |
15.2000 USDT |
16.4800 USDT |
16.1000 USDT |
| 2022-10-03 |
15.0746 USDT |
251,155.1405 |
14.2200 USDT |
14.0400 USDT |
15.7400 USDT |
15.6200 USDT |
| 2022-10-02 |
14.7077 USDT |
194,573.5765 |
14.9400 USDT |
14.1300 USDT |
15.2300 USDT |
14.2200 USDT |
| 2022-10-01 |
15.3425 USDT |
226,809.6804 |
16.0300 USDT |
14.7100 USDT |
16.0300 USDT |
14.9600 USDT |
| 2022-09-30 |
15.7807 USDT |
484,946.2077 |
15.7000 USDT |
15.2300 USDT |
16.5900 USDT |
16.0800 USDT |
| 2022-09-29 |
15.6757 USDT |
455,981.0317 |
15.8600 USDT |
15.1500 USDT |
16.2800 USDT |
15.7000 USDT |
| 2022-09-28 |
15.4383 USDT |
652,781.5011 |
15.3400 USDT |
14.1200 USDT |
16.4400 USDT |
15.8500 USDT |
| 2022-09-27 |
15.3171 USDT |
489,536.3773 |
14.8500 USDT |
14.6100 USDT |
15.8800 USDT |
15.3300 USDT |
| 2022-09-26 |
14.3500 USDT |
320,467.5452 |
13.7700 USDT |
13.5600 USDT |
14.9700 USDT |
14.8400 USDT |
| 2022-09-25 |
14.0346 USDT |
207,622.5180 |
13.6100 USDT |
13.5200 USDT |
14.5500 USDT |
13.8000 USDT |
| 2022-09-24 |
13.8828 USDT |
128,421.8078 |
13.9900 USDT |
13.4500 USDT |
14.2500 USDT |
13.6100 USDT |
| 2022-09-23 |
13.9576 USDT |
260,954.6352 |
13.9200 USDT |
13.3200 USDT |
14.4200 USDT |
13.9700 USDT |
| 2022-09-22 |
13.8171 USDT |
247,215.9981 |
13.4500 USDT |
13.4000 USDT |
14.2500 USDT |
13.9200 USDT |
| 2022-09-21 |
13.7322 USDT |
419,844.3844 |
13.4100 USDT |
13.1600 USDT |
14.4500 USDT |
13.4500 USDT |
| 2022-09-20 |
13.5760 USDT |
320,490.3031 |
13.6600 USDT |
13.1100 USDT |
13.8900 USDT |
13.4100 USDT |
| 2022-09-19 |
13.1860 USDT |
426,308.1598 |
12.8100 USDT |
12.4200 USDT |
14.1300 USDT |
13.6600 USDT |
| 2022-09-18 |
13.4608 USDT |
377,610.1878 |
14.5500 USDT |
11.9700 USDT |
14.5700 USDT |
12.8000 USDT |
| 2022-09-17 |
14.3284 USDT |
301,296.9269 |
14.5200 USDT |
13.8400 USDT |
14.7900 USDT |
14.5400 USDT |
| 2022-09-16 |
14.6460 USDT |
562,554.5262 |
14.1900 USDT |
13.9500 USDT |
15.1800 USDT |
14.5200 USDT |
| 2022-09-15 |
14.3059 USDT |
551,772.0859 |
14.6600 USDT |
13.7600 USDT |
14.7800 USDT |
14.1900 USDT |
| 2022-09-14 |
14.6761 USDT |
424,936.2072 |
14.5200 USDT |
14.0600 USDT |
15.2900 USDT |
14.6600 USDT |
| 2022-09-13 |
14.5831 USDT |
546,100.4836 |
15.0800 USDT |
13.8600 USDT |
15.0900 USDT |
14.5200 USDT |
| 2022-09-12 |
15.3005 USDT |
447,076.9839 |
15.7100 USDT |
14.5300 USDT |
15.9700 USDT |
15.0900 USDT |
| 2022-09-11 |
15.5709 USDT |
504,211.5565 |
15.6000 USDT |
15.1100 USDT |
16.2700 USDT |
15.7000 USDT |
| 2022-09-10 |
15.5103 USDT |
497,747.2908 |
15.4800 USDT |
15.0200 USDT |
16.2300 USDT |
15.5500 USDT |
| 2022-09-09 |
15.8186 USDT |
600,504.7133 |
15.7000 USDT |
15.2300 USDT |
16.4800 USDT |
15.4800 USDT |
| 2022-09-08 |
15.1875 USDT |
539,392.5836 |
14.8100 USDT |
14.4300 USDT |
15.9800 USDT |
15.6700 USDT |
| 2022-09-07 |
13.8885 USDT |
580,905.1481 |
14.2100 USDT |
13.1700 USDT |
15.2000 USDT |
14.8000 USDT |
| 2022-09-06 |
14.5928 USDT |
695,576.6354 |
14.5300 USDT |
13.9200 USDT |
15.4000 USDT |
14.1900 USDT |