Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
10.0416 USDT |
408,989.5163 |
9.7290 USDT |
9.5430 USDT |
10.3600 USDT |
10.2000 USDT |
| 2022-05-27 |
10.0617 USDT |
687,594.3182 |
10.3930 USDT |
9.5190 USDT |
10.6390 USDT |
9.7270 USDT |
| 2022-05-26 |
11.1327 USDT |
724,170.6516 |
12.2800 USDT |
10.0060 USDT |
12.7590 USDT |
10.3990 USDT |
| 2022-05-25 |
12.4395 USDT |
514,342.5011 |
12.3810 USDT |
11.9180 USDT |
13.0740 USDT |
12.2760 USDT |
| 2022-05-24 |
12.2105 USDT |
501,185.4471 |
12.7270 USDT |
11.4000 USDT |
13.0280 USDT |
12.3820 USDT |
| 2022-05-23 |
13.1075 USDT |
612,452.3153 |
12.6080 USDT |
12.1310 USDT |
14.0590 USDT |
12.7220 USDT |
| 2022-05-22 |
12.5234 USDT |
461,184.1355 |
12.7850 USDT |
12.0170 USDT |
13.0860 USDT |
12.6140 USDT |
| 2022-05-21 |
12.9897 USDT |
661,492.3338 |
13.0530 USDT |
12.3530 USDT |
13.6670 USDT |
12.7860 USDT |
| 2022-05-20 |
12.9363 USDT |
885,864.2993 |
12.6300 USDT |
11.8330 USDT |
13.7090 USDT |
13.0620 USDT |
| 2022-05-19 |
11.2220 USDT |
669,078.2472 |
10.4990 USDT |
10.0660 USDT |
12.8150 USDT |
12.6270 USDT |
| 2022-05-18 |
11.8095 USDT |
767,017.1698 |
12.4450 USDT |
10.3670 USDT |
12.9890 USDT |
10.4830 USDT |
| 2022-05-17 |
11.3476 USDT |
766,131.2682 |
10.6540 USDT |
10.4970 USDT |
12.9400 USDT |
12.4550 USDT |
| 2022-05-16 |
9.7454 USDT |
615,272.8265 |
10.3760 USDT |
8.8140 USDT |
10.8970 USDT |
10.6480 USDT |
| 2022-05-15 |
9.3909 USDT |
411,408.3884 |
9.6300 USDT |
8.9040 USDT |
10.4270 USDT |
10.3730 USDT |
| 2022-05-14 |
9.4883 USDT |
624,097.2800 |
9.7870 USDT |
8.5000 USDT |
10.9000 USDT |
9.6290 USDT |
| 2022-05-13 |
10.0195 USDT |
868,549.7480 |
8.6160 USDT |
8.4250 USDT |
10.9290 USDT |
9.7880 USDT |
| 2022-05-12 |
8.5140 USDT |
1,325,062.2459 |
9.5290 USDT |
7.3580 USDT |
10.7010 USDT |
8.6110 USDT |
| 2022-05-11 |
11.1961 USDT |
1,949,127.7098 |
14.1300 USDT |
8.5000 USDT |
14.7600 USDT |
9.5230 USDT |
| 2022-05-10 |
14.5993 USDT |
1,272,008.8520 |
13.3430 USDT |
12.8220 USDT |
16.1680 USDT |
14.1330 USDT |
| 2022-05-09 |
15.0458 USDT |
878,082.9981 |
17.0140 USDT |
13.1710 USDT |
17.5670 USDT |
13.3470 USDT |
| 2022-05-08 |
18.1610 USDT |
746,590.8641 |
18.3090 USDT |
16.7200 USDT |
19.4000 USDT |
17.0040 USDT |
| 2022-05-07 |
18.6884 USDT |
878,828.9868 |
18.3960 USDT |
17.4260 USDT |
19.8990 USDT |
18.3100 USDT |
| 2022-05-06 |
18.1587 USDT |
934,592.7042 |
18.9590 USDT |
17.0200 USDT |
19.5940 USDT |
18.3950 USDT |
| 2022-05-05 |
21.5459 USDT |
1,348,006.1003 |
22.1690 USDT |
18.2620 USDT |
25.0840 USDT |
18.9660 USDT |
| 2022-05-04 |
21.5443 USDT |
1,008,255.3670 |
21.9960 USDT |
20.0160 USDT |
23.1770 USDT |
22.1690 USDT |
| 2022-05-03 |
24.6041 USDT |
1,236,869.6611 |
26.0250 USDT |
21.8410 USDT |
28.0000 USDT |
21.9970 USDT |
| 2022-05-02 |
24.3551 USDT |
1,283,402.4965 |
24.2830 USDT |
22.3030 USDT |
26.8540 USDT |
26.0360 USDT |
| 2022-05-01 |
21.0150 USDT |
1,295,457.3480 |
20.4290 USDT |
18.6660 USDT |
24.9200 USDT |
24.3130 USDT |
| 2022-04-30 |
20.2737 USDT |
1,693,651.9531 |
16.2940 USDT |
16.2190 USDT |
23.3000 USDT |
20.4100 USDT |
| 2022-04-29 |
17.7577 USDT |
512,872.3612 |
18.6970 USDT |
16.0410 USDT |
19.5100 USDT |
16.2980 USDT |
| 2022-04-28 |
19.2550 USDT |
813,061.3725 |
18.5990 USDT |
17.8050 USDT |
20.6000 USDT |
18.7090 USDT |
| 2022-04-27 |
17.3388 USDT |
927,303.3945 |
14.3470 USDT |
14.2500 USDT |
19.3530 USDT |
18.5900 USDT |
| 2022-04-26 |
15.7381 USDT |
374,614.0520 |
15.7230 USDT |
14.0090 USDT |
16.6590 USDT |
14.3560 USDT |
| 2022-04-25 |
15.0462 USDT |
395,993.5556 |
15.3030 USDT |
14.3720 USDT |
15.9000 USDT |
15.7180 USDT |
| 2022-04-24 |
14.5205 USDT |
266,641.7174 |
13.9550 USDT |
13.8430 USDT |
15.5000 USDT |
15.3120 USDT |
| 2022-04-23 |
14.0401 USDT |
127,314.2976 |
14.2000 USDT |
13.7830 USDT |
14.2860 USDT |
13.9470 USDT |
| 2022-04-22 |
14.5713 USDT |
227,500.0285 |
14.5200 USDT |
14.0380 USDT |
15.1490 USDT |
14.2090 USDT |
| 2022-04-21 |
15.0425 USDT |
305,620.1414 |
14.6230 USDT |
14.1300 USDT |
15.6880 USDT |
14.5190 USDT |
| 2022-04-20 |
15.0800 USDT |
350,719.6952 |
14.9220 USDT |
14.3000 USDT |
16.0370 USDT |
14.6290 USDT |
| 2022-04-19 |
14.5162 USDT |
132,065.3944 |
14.2730 USDT |
14.1640 USDT |
14.9740 USDT |
14.9240 USDT |
| 2022-04-18 |
13.6254 USDT |
183,556.4959 |
13.6930 USDT |
13.0000 USDT |
14.3240 USDT |
14.2760 USDT |
| 2022-04-17 |
14.3085 USDT |
136,298.5943 |
14.2940 USDT |
13.6370 USDT |
14.7490 USDT |
13.6960 USDT |
| 2022-04-16 |
14.2342 USDT |
106,798.9177 |
14.2770 USDT |
13.9630 USDT |
14.4680 USDT |
14.2940 USDT |
| 2022-04-15 |
14.1526 USDT |
113,958.2971 |
13.9990 USDT |
13.8130 USDT |
14.3820 USDT |
14.2780 USDT |
| 2022-04-14 |
14.3471 USDT |
138,358.1502 |
14.5780 USDT |
13.7760 USDT |
14.8700 USDT |
13.9980 USDT |
| 2022-04-13 |
14.3425 USDT |
159,478.4622 |
14.2910 USDT |
13.8500 USDT |
14.6930 USDT |
14.5700 USDT |
| 2022-04-12 |
14.2112 USDT |
193,365.0524 |
13.7830 USDT |
13.6360 USDT |
14.7620 USDT |
14.2790 USDT |
| 2022-04-11 |
14.4761 USDT |
265,618.0620 |
15.1590 USDT |
13.5100 USDT |
15.4690 USDT |
13.7840 USDT |
| 2022-04-10 |
15.6447 USDT |
163,693.8825 |
15.6240 USDT |
15.0910 USDT |
16.3380 USDT |
15.1600 USDT |
| 2022-04-09 |
15.3696 USDT |
126,900.7046 |
15.1360 USDT |
14.9680 USDT |
15.7040 USDT |
15.6210 USDT |