Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-21 |
13.0144 USDT |
290,818.6320 |
12.6700 USDT |
12.5400 USDT |
13.5300 USDT |
13.1800 USDT |
| 2022-08-20 |
12.9276 USDT |
413,293.1933 |
12.8000 USDT |
12.1500 USDT |
13.4700 USDT |
12.6600 USDT |
| 2022-08-19 |
12.9802 USDT |
821,609.0621 |
14.1200 USDT |
12.1600 USDT |
14.1800 USDT |
12.7800 USDT |
| 2022-08-18 |
14.9384 USDT |
528,930.1219 |
15.7500 USDT |
13.4600 USDT |
16.2400 USDT |
14.1300 USDT |
| 2022-08-17 |
15.4195 USDT |
680,819.3893 |
14.9900 USDT |
14.5800 USDT |
16.0400 USDT |
15.7400 USDT |
| 2022-08-16 |
15.0967 USDT |
598,037.9555 |
15.1000 USDT |
14.5200 USDT |
15.5000 USDT |
14.9900 USDT |
| 2022-08-15 |
14.5760 USDT |
359,596.6450 |
14.5300 USDT |
14.0700 USDT |
15.1900 USDT |
15.1200 USDT |
| 2022-08-14 |
15.0781 USDT |
312,839.1258 |
15.3800 USDT |
14.2100 USDT |
15.9500 USDT |
14.5400 USDT |
| 2022-08-13 |
15.7093 USDT |
408,050.0522 |
16.0200 USDT |
15.2800 USDT |
16.1900 USDT |
15.3800 USDT |
| 2022-08-12 |
15.6558 USDT |
311,103.9623 |
15.5800 USDT |
15.2700 USDT |
16.0400 USDT |
16.0200 USDT |
| 2022-08-11 |
16.2010 USDT |
394,512.0943 |
16.1500 USDT |
15.4100 USDT |
16.8300 USDT |
15.5800 USDT |
| 2022-08-10 |
15.7716 USDT |
549,866.5662 |
15.5500 USDT |
14.8300 USDT |
16.8300 USDT |
16.1500 USDT |
| 2022-08-09 |
15.9215 USDT |
493,377.1944 |
16.7100 USDT |
15.3000 USDT |
16.7600 USDT |
15.5500 USDT |
| 2022-08-08 |
17.0284 USDT |
311,484.1883 |
16.8600 USDT |
16.3700 USDT |
17.4400 USDT |
16.7100 USDT |
| 2022-08-07 |
16.9221 USDT |
222,907.2443 |
16.9100 USDT |
16.4300 USDT |
17.2200 USDT |
16.8700 USDT |
| 2022-08-06 |
17.4493 USDT |
454,815.3705 |
17.2100 USDT |
16.7700 USDT |
18.1900 USDT |
16.9100 USDT |
| 2022-08-05 |
17.0295 USDT |
703,403.2234 |
15.8900 USDT |
15.5300 USDT |
17.8100 USDT |
17.2200 USDT |
| 2022-08-04 |
16.4249 USDT |
660,125.9849 |
16.4500 USDT |
15.4200 USDT |
17.3300 USDT |
15.8900 USDT |
| 2022-08-03 |
15.8694 USDT |
955,207.6263 |
14.9400 USDT |
14.4100 USDT |
16.7600 USDT |
16.4500 USDT |
| 2022-08-02 |
14.3976 USDT |
637,262.2864 |
14.1500 USDT |
13.2600 USDT |
15.3700 USDT |
14.9400 USDT |
| 2022-08-01 |
14.3814 USDT |
510,356.4409 |
14.2900 USDT |
13.6800 USDT |
15.2300 USDT |
14.1500 USDT |
| 2022-07-31 |
14.7982 USDT |
428,830.5549 |
14.7500 USDT |
14.1300 USDT |
15.3300 USDT |
14.2900 USDT |
| 2022-07-30 |
15.1224 USDT |
603,130.9946 |
14.6400 USDT |
14.3800 USDT |
15.9700 USDT |
14.7500 USDT |
| 2022-07-29 |
15.0318 USDT |
764,827.6278 |
15.1200 USDT |
14.3200 USDT |
16.0000 USDT |
14.6300 USDT |
| 2022-07-28 |
15.1989 USDT |
974,361.7455 |
15.4700 USDT |
14.1300 USDT |
16.5100 USDT |
15.1200 USDT |
| 2022-07-27 |
13.8751 USDT |
1,282,899.7445 |
12.7800 USDT |
12.5300 USDT |
15.7600 USDT |
15.4700 USDT |
| 2022-07-26 |
11.9897 USDT |
999,622.4205 |
12.4900 USDT |
11.4600 USDT |
12.8000 USDT |
12.7800 USDT |
| 2022-07-25 |
12.9186 USDT |
1,244,545.0105 |
13.1500 USDT |
12.2500 USDT |
13.4200 USDT |
12.4700 USDT |
| 2022-07-24 |
13.0006 USDT |
833,185.6318 |
12.6800 USDT |
12.4600 USDT |
13.5700 USDT |
13.1500 USDT |
| 2022-07-23 |
12.4807 USDT |
952,793.9057 |
12.1900 USDT |
11.8900 USDT |
12.9500 USDT |
12.6800 USDT |
| 2022-07-22 |
12.8197 USDT |
1,044,106.7561 |
12.9900 USDT |
12.0200 USDT |
13.4500 USDT |
12.1900 USDT |
| 2022-07-21 |
12.2643 USDT |
2,211,554.4214 |
11.2900 USDT |
11.0100 USDT |
13.5300 USDT |
12.9900 USDT |
| 2022-07-20 |
11.3362 USDT |
1,381,529.5953 |
10.9500 USDT |
10.5400 USDT |
11.8900 USDT |
11.3000 USDT |
| 2022-07-19 |
10.9756 USDT |
1,094,028.6379 |
11.3930 USDT |
10.5000 USDT |
11.4550 USDT |
10.9550 USDT |
| 2022-07-18 |
10.8884 USDT |
1,745,826.0272 |
9.3520 USDT |
9.3190 USDT |
11.7650 USDT |
11.3930 USDT |
| 2022-07-17 |
9.5655 USDT |
514,544.8490 |
9.6910 USDT |
9.2830 USDT |
9.8870 USDT |
9.3490 USDT |
| 2022-07-16 |
9.4504 USDT |
490,576.5366 |
9.1980 USDT |
9.0260 USDT |
9.8760 USDT |
9.6900 USDT |
| 2022-07-15 |
9.2698 USDT |
500,804.7369 |
9.1810 USDT |
9.0410 USDT |
9.4510 USDT |
9.1980 USDT |
| 2022-07-14 |
8.8492 USDT |
496,023.7798 |
8.8580 USDT |
8.4320 USDT |
9.3400 USDT |
9.1780 USDT |
| 2022-07-13 |
8.5039 USDT |
601,367.1414 |
8.3020 USDT |
8.0970 USDT |
8.9000 USDT |
8.8530 USDT |
| 2022-07-12 |
8.5083 USDT |
474,246.2445 |
8.5460 USDT |
8.2700 USDT |
8.7110 USDT |
8.3030 USDT |
| 2022-07-11 |
9.0468 USDT |
562,009.9890 |
9.3930 USDT |
8.4440 USDT |
9.3970 USDT |
8.5480 USDT |
| 2022-07-10 |
9.6151 USDT |
391,488.6975 |
10.0930 USDT |
9.2710 USDT |
10.1100 USDT |
9.3930 USDT |
| 2022-07-09 |
10.1804 USDT |
328,177.6859 |
10.0850 USDT |
9.9870 USDT |
10.3450 USDT |
10.0880 USDT |
| 2022-07-08 |
10.1959 USDT |
597,990.7252 |
10.4280 USDT |
9.8510 USDT |
10.6340 USDT |
10.0910 USDT |
| 2022-07-07 |
10.3010 USDT |
473,371.8221 |
10.2580 USDT |
10.0190 USDT |
10.6620 USDT |
10.4280 USDT |
| 2022-07-06 |
9.7623 USDT |
705,263.6239 |
9.2970 USDT |
9.0520 USDT |
10.4500 USDT |
10.2530 USDT |
| 2022-07-05 |
9.4305 USDT |
548,539.2644 |
9.7980 USDT |
9.0100 USDT |
9.8590 USDT |
9.3000 USDT |
| 2022-07-04 |
9.2553 USDT |
652,118.7921 |
9.0300 USDT |
8.7440 USDT |
9.9010 USDT |
9.8000 USDT |
| 2022-07-03 |
8.5808 USDT |
245,990.1633 |
8.5140 USDT |
8.3200 USDT |
9.0830 USDT |
9.0310 USDT |