Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
8.4262 USDT |
199,003.6015 |
8.4070 USDT |
8.2120 USDT |
8.6480 USDT |
8.5040 USDT |
| 2022-07-01 |
8.5106 USDT |
331,832.5325 |
8.6040 USDT |
8.2140 USDT |
8.8850 USDT |
8.4060 USDT |
| 2022-06-30 |
8.3786 USDT |
262,549.5874 |
8.8340 USDT |
8.0020 USDT |
8.8750 USDT |
8.6070 USDT |
| 2022-06-29 |
8.8076 USDT |
210,020.0327 |
8.8100 USDT |
8.6140 USDT |
9.0240 USDT |
8.8320 USDT |
| 2022-06-28 |
9.2532 USDT |
227,458.0984 |
9.3030 USDT |
8.7190 USDT |
9.6500 USDT |
8.8100 USDT |
| 2022-06-27 |
9.4638 USDT |
178,119.9452 |
9.2990 USDT |
9.1250 USDT |
9.7940 USDT |
9.2850 USDT |
| 2022-06-26 |
9.7758 USDT |
258,661.8495 |
9.8760 USDT |
9.2690 USDT |
10.2830 USDT |
9.3050 USDT |
| 2022-06-25 |
9.8453 USDT |
386,305.3648 |
9.9010 USDT |
9.3300 USDT |
10.5000 USDT |
9.8760 USDT |
| 2022-06-24 |
9.6909 USDT |
558,893.6554 |
9.2140 USDT |
9.1700 USDT |
10.3700 USDT |
9.9000 USDT |
| 2022-06-23 |
8.9822 USDT |
201,763.8410 |
8.5160 USDT |
8.4790 USDT |
9.3310 USDT |
9.2140 USDT |
| 2022-06-22 |
8.8848 USDT |
281,290.5329 |
9.0750 USDT |
8.4460 USDT |
9.1920 USDT |
8.5060 USDT |
| 2022-06-21 |
9.3290 USDT |
441,048.2502 |
8.9960 USDT |
8.8710 USDT |
9.7640 USDT |
9.0670 USDT |
| 2022-06-20 |
8.9241 USDT |
414,841.9232 |
8.9280 USDT |
8.4340 USDT |
9.3230 USDT |
8.9960 USDT |
| 2022-06-19 |
8.5180 USDT |
539,660.3903 |
8.8920 USDT |
8.0500 USDT |
9.1370 USDT |
8.9220 USDT |
| 2022-06-18 |
8.1340 USDT |
485,062.3375 |
8.2390 USDT |
7.4740 USDT |
9.1090 USDT |
8.8830 USDT |
| 2022-06-17 |
8.2397 USDT |
288,065.0897 |
8.0330 USDT |
7.9230 USDT |
8.4930 USDT |
8.2420 USDT |
| 2022-06-16 |
8.4953 USDT |
469,342.9230 |
9.3480 USDT |
7.8250 USDT |
9.5870 USDT |
8.0300 USDT |
| 2022-06-15 |
8.3381 USDT |
891,720.7175 |
8.2310 USDT |
7.4610 USDT |
9.5500 USDT |
9.3630 USDT |
| 2022-06-14 |
8.1521 USDT |
607,911.5442 |
8.0450 USDT |
7.3460 USDT |
8.8000 USDT |
8.2410 USDT |
| 2022-06-13 |
7.9257 USDT |
852,534.4971 |
8.4760 USDT |
7.4140 USDT |
8.7720 USDT |
8.0400 USDT |
| 2022-06-12 |
8.8612 USDT |
446,637.3592 |
9.1960 USDT |
8.2870 USDT |
9.5740 USDT |
8.4620 USDT |
| 2022-06-11 |
9.8207 USDT |
450,671.8485 |
10.4130 USDT |
9.0240 USDT |
10.8090 USDT |
9.1960 USDT |
| 2022-06-10 |
11.0785 USDT |
408,358.0464 |
11.5070 USDT |
10.2270 USDT |
11.8640 USDT |
10.4020 USDT |
| 2022-06-09 |
11.6197 USDT |
308,028.2727 |
11.3960 USDT |
11.2900 USDT |
12.1130 USDT |
11.5130 USDT |
| 2022-06-08 |
11.7855 USDT |
327,190.8283 |
11.9360 USDT |
11.3350 USDT |
12.5400 USDT |
11.4010 USDT |
| 2022-06-07 |
11.5607 USDT |
364,122.0014 |
12.2110 USDT |
11.0290 USDT |
12.4400 USDT |
11.9240 USDT |
| 2022-06-06 |
12.2876 USDT |
505,744.8378 |
11.0440 USDT |
10.9890 USDT |
12.9560 USDT |
12.2030 USDT |
| 2022-06-05 |
10.9328 USDT |
130,543.4976 |
10.9940 USDT |
10.6970 USDT |
11.3440 USDT |
11.0470 USDT |
| 2022-06-04 |
10.8120 USDT |
150,549.0720 |
10.8050 USDT |
10.4510 USDT |
11.1700 USDT |
10.9850 USDT |
| 2022-06-03 |
10.7860 USDT |
302,539.6376 |
11.3120 USDT |
10.4660 USDT |
11.3240 USDT |
10.8080 USDT |
| 2022-06-02 |
10.8037 USDT |
336,000.7418 |
10.6650 USDT |
10.3530 USDT |
11.4590 USDT |
11.3100 USDT |
| 2022-06-01 |
11.3401 USDT |
471,744.7028 |
11.8660 USDT |
10.3500 USDT |
12.2560 USDT |
10.6660 USDT |
| 2022-05-31 |
12.2648 USDT |
573,895.2480 |
12.5780 USDT |
11.3750 USDT |
13.3870 USDT |
11.8640 USDT |
| 2022-05-30 |
11.6323 USDT |
655,729.5532 |
10.1980 USDT |
10.0100 USDT |
12.8500 USDT |
12.5780 USDT |
| 2022-05-29 |
10.0611 USDT |
207,692.1088 |
10.1940 USDT |
9.7670 USDT |
10.3870 USDT |
10.1960 USDT |
| 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 |