Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-08 |
16.0238 USDT |
243,868.7003 |
16.5880 USDT |
14.9370 USDT |
16.9050 USDT |
15.1460 USDT |
| 2022-04-07 |
16.4364 USDT |
179,390.5645 |
16.1920 USDT |
15.7900 USDT |
16.9440 USDT |
16.6080 USDT |
| 2022-04-06 |
17.4290 USDT |
383,321.7341 |
18.8570 USDT |
16.0860 USDT |
18.8710 USDT |
16.1980 USDT |
| 2022-04-05 |
19.6673 USDT |
224,645.1526 |
19.8360 USDT |
18.7220 USDT |
20.6290 USDT |
18.8710 USDT |
| 2022-04-04 |
19.7904 USDT |
271,379.9393 |
20.9200 USDT |
18.6800 USDT |
20.9750 USDT |
19.8350 USDT |
| 2022-04-03 |
19.9595 USDT |
438,829.4614 |
18.5710 USDT |
18.0820 USDT |
21.3990 USDT |
20.9190 USDT |
| 2022-04-02 |
19.2280 USDT |
259,349.6427 |
18.4300 USDT |
18.2180 USDT |
20.2990 USDT |
18.5470 USDT |
| 2022-04-01 |
17.9415 USDT |
309,639.2766 |
18.0640 USDT |
16.7190 USDT |
18.9000 USDT |
18.4330 USDT |
| 2022-03-31 |
19.3876 USDT |
396,929.6859 |
19.2570 USDT |
17.6350 USDT |
20.8570 USDT |
18.0670 USDT |
| 2022-03-30 |
19.3850 USDT |
287,525.0124 |
19.1910 USDT |
18.5420 USDT |
20.4720 USDT |
19.2580 USDT |
| 2022-03-29 |
19.5472 USDT |
347,003.1886 |
18.6720 USDT |
18.6320 USDT |
20.5360 USDT |
19.1930 USDT |
| 2022-03-28 |
19.3055 USDT |
466,979.5925 |
18.4530 USDT |
18.1920 USDT |
20.4720 USDT |
18.6740 USDT |
| 2022-03-27 |
17.4959 USDT |
251,296.4003 |
17.3540 USDT |
16.8000 USDT |
18.4680 USDT |
18.4680 USDT |
| 2022-03-26 |
17.4370 USDT |
144,474.3806 |
17.5560 USDT |
17.0500 USDT |
17.8530 USDT |
17.3560 USDT |
| 2022-03-25 |
18.0361 USDT |
284,837.0674 |
18.1520 USDT |
17.1000 USDT |
18.7240 USDT |
17.5560 USDT |
| 2022-03-24 |
17.9578 USDT |
381,316.4751 |
18.1670 USDT |
17.2400 USDT |
18.5600 USDT |
18.1500 USDT |
| 2022-03-23 |
18.1086 USDT |
513,152.0504 |
17.5840 USDT |
17.0440 USDT |
19.1240 USDT |
18.1630 USDT |
| 2022-03-22 |
17.2365 USDT |
593,926.8601 |
15.8200 USDT |
15.6320 USDT |
18.3780 USDT |
17.5820 USDT |
| 2022-03-21 |
16.2010 USDT |
424,344.8706 |
15.8720 USDT |
15.5440 USDT |
17.0230 USDT |
15.8210 USDT |
| 2022-03-20 |
15.9806 USDT |
423,842.5427 |
16.4450 USDT |
15.3000 USDT |
16.6110 USDT |
15.8710 USDT |
| 2022-03-19 |
16.3843 USDT |
707,514.7508 |
15.0180 USDT |
15.0150 USDT |
17.3550 USDT |
16.4480 USDT |
| 2022-03-18 |
14.9449 USDT |
553,881.4990 |
15.0640 USDT |
14.1430 USDT |
16.1920 USDT |
15.0160 USDT |
| 2022-03-17 |
15.5390 USDT |
908,196.0284 |
14.4340 USDT |
14.1710 USDT |
16.6660 USDT |
15.0670 USDT |
| 2022-03-16 |
13.6845 USDT |
389,272.6410 |
13.3510 USDT |
13.1250 USDT |
14.6350 USDT |
14.4360 USDT |
| 2022-03-15 |
13.2044 USDT |
176,169.4396 |
13.5430 USDT |
12.8120 USDT |
13.6090 USDT |
13.3520 USDT |
| 2022-03-14 |
13.1445 USDT |
195,281.9217 |
12.7240 USDT |
12.5830 USDT |
13.5850 USDT |
13.5410 USDT |
| 2022-03-13 |
13.4955 USDT |
206,287.8168 |
13.5950 USDT |
12.6800 USDT |
13.9660 USDT |
12.7250 USDT |
| 2022-03-12 |
13.8964 USDT |
139,298.4119 |
13.7210 USDT |
13.5650 USDT |
14.1860 USDT |
13.5960 USDT |
| 2022-03-11 |
13.8884 USDT |
229,876.3265 |
14.0100 USDT |
13.5130 USDT |
14.3960 USDT |
13.7270 USDT |
| 2022-03-10 |
14.6396 USDT |
611,445.1283 |
14.7130 USDT |
13.6000 USDT |
16.1000 USDT |
14.0150 USDT |
| 2022-03-09 |
14.5846 USDT |
284,789.7254 |
13.8530 USDT |
13.8290 USDT |
15.0110 USDT |
14.7120 USDT |
| 2022-03-08 |
14.0540 USDT |
304,232.2136 |
13.6820 USDT |
13.5740 USDT |
14.4630 USDT |
13.8420 USDT |
| 2022-03-07 |
13.8186 USDT |
402,252.6216 |
14.0310 USDT |
13.2050 USDT |
14.5860 USDT |
13.6840 USDT |
| 2022-03-06 |
15.1757 USDT |
707,257.0873 |
14.8470 USDT |
13.9200 USDT |
16.3730 USDT |
14.0310 USDT |
| 2022-03-05 |
14.9708 USDT |
516,286.2265 |
15.2640 USDT |
14.2010 USDT |
15.7850 USDT |
14.8460 USDT |
| 2022-03-04 |
15.9127 USDT |
1,105,640.5003 |
14.3180 USDT |
13.3130 USDT |
17.8350 USDT |
15.2610 USDT |
| 2022-03-03 |
14.7823 USDT |
269,461.9873 |
15.1450 USDT |
13.8920 USDT |
15.5890 USDT |
14.3140 USDT |
| 2022-03-02 |
15.2301 USDT |
298,072.4105 |
15.2490 USDT |
14.6850 USDT |
15.8900 USDT |
15.1450 USDT |
| 2022-03-01 |
15.1193 USDT |
304,409.3395 |
15.3700 USDT |
14.6020 USDT |
15.6490 USDT |
15.2490 USDT |
| 2022-02-28 |
13.9924 USDT |
218,001.6685 |
13.1950 USDT |
13.0260 USDT |
15.7400 USDT |
15.3770 USDT |
| 2022-02-27 |
13.6691 USDT |
228,049.3351 |
14.0760 USDT |
12.9160 USDT |
14.3310 USDT |
13.1940 USDT |
| 2022-02-26 |
14.5238 USDT |
238,759.3466 |
14.8680 USDT |
13.9730 USDT |
15.1660 USDT |
14.0720 USDT |
| 2022-02-25 |
13.5020 USDT |
164,004.4536 |
13.1510 USDT |
12.7300 USDT |
14.3960 USDT |
13.8530 USDT |
| 2022-02-24 |
13.9905 USDT |
473,896.3370 |
14.8310 USDT |
11.9190 USDT |
15.1220 USDT |
13.1500 USDT |
| 2022-02-23 |
14.5815 USDT |
219,229.3227 |
14.3290 USDT |
14.0030 USDT |
15.4630 USDT |
14.8340 USDT |
| 2022-02-22 |
14.8965 USDT |
335,707.6797 |
15.4320 USDT |
13.2810 USDT |
15.7720 USDT |
14.3610 USDT |
| 2022-02-21 |
15.3270 USDT |
215,411.9569 |
15.2010 USDT |
14.7910 USDT |
16.3490 USDT |
15.4530 USDT |
| 2022-02-20 |
15.7650 USDT |
238,552.0404 |
16.3210 USDT |
14.7600 USDT |
16.8320 USDT |
15.2090 USDT |
| 2022-02-19 |
15.8840 USDT |
215,177.9255 |
15.4420 USDT |
15.2700 USDT |
16.5200 USDT |
16.3260 USDT |
| 2022-02-18 |
16.1445 USDT |
229,951.4736 |
16.8570 USDT |
15.3500 USDT |
17.0170 USDT |
15.4320 USDT |