Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
17.1595 USDT |
215,678.7394 |
17.4620 USDT |
16.6000 USDT |
18.0530 USDT |
16.8570 USDT |
| 2022-02-16 |
17.7470 USDT |
247,838.0384 |
18.0460 USDT |
17.2010 USDT |
18.5710 USDT |
17.4480 USDT |
| 2022-02-15 |
17.4550 USDT |
261,793.5739 |
16.8650 USDT |
16.4780 USDT |
18.4880 USDT |
18.0450 USDT |
| 2022-02-14 |
17.1810 USDT |
241,576.3653 |
17.5050 USDT |
16.0610 USDT |
17.5330 USDT |
16.8570 USDT |
| 2022-02-13 |
17.1995 USDT |
227,849.7637 |
16.8930 USDT |
16.6390 USDT |
17.8880 USDT |
17.5060 USDT |
| 2022-02-12 |
17.9255 USDT |
360,986.5975 |
18.9630 USDT |
16.3000 USDT |
19.0660 USDT |
16.8880 USDT |
| 2022-02-11 |
19.5315 USDT |
264,669.6146 |
20.0910 USDT |
18.2770 USDT |
20.5840 USDT |
18.9720 USDT |
| 2022-02-10 |
20.3159 USDT |
339,140.3863 |
20.5444 USDT |
18.9000 USDT |
21.5545 USDT |
20.0874 USDT |
| 2022-02-09 |
20.2652 USDT |
293,783.9812 |
20.0180 USDT |
19.2405 USDT |
20.8064 USDT |
20.5124 USDT |
| 2022-02-08 |
21.1406 USDT |
410,703.5889 |
22.2809 USDT |
19.5106 USDT |
23.4910 USDT |
20.0002 USDT |
| 2022-02-07 |
20.9880 USDT |
318,626.7007 |
19.6817 USDT |
19.4642 USDT |
22.8387 USDT |
22.2942 USDT |
| 2022-02-06 |
20.2409 USDT |
272,227.3860 |
20.8158 USDT |
19.1488 USDT |
20.9152 USDT |
19.6660 USDT |
| 2022-02-05 |
19.9131 USDT |
328,735.5189 |
19.0105 USDT |
18.9928 USDT |
21.9856 USDT |
20.8157 USDT |
| 2022-02-04 |
18.5812 USDT |
184,734.1456 |
18.1396 USDT |
17.4742 USDT |
19.3559 USDT |
19.0227 USDT |
| 2022-02-03 |
18.3034 USDT |
159,650.4355 |
18.4655 USDT |
17.3343 USDT |
18.7834 USDT |
18.1412 USDT |
| 2022-02-02 |
19.3874 USDT |
164,730.0198 |
20.3163 USDT |
18.3600 USDT |
20.3319 USDT |
18.4584 USDT |
| 2022-02-01 |
19.6602 USDT |
269,983.0527 |
19.0062 USDT |
18.9130 USDT |
21.2790 USDT |
20.3142 USDT |
| 2022-01-31 |
19.1586 USDT |
195,666.3207 |
19.2937 USDT |
17.6198 USDT |
19.6750 USDT |
19.0235 USDT |
| 2022-01-30 |
19.3124 USDT |
289,059.7563 |
19.3311 USDT |
18.8728 USDT |
20.8741 USDT |
19.2937 USDT |
| 2022-01-29 |
18.4821 USDT |
265,772.7839 |
17.6138 USDT |
17.2668 USDT |
19.8995 USDT |
19.3503 USDT |
| 2022-01-28 |
17.2197 USDT |
207,545.2381 |
16.8169 USDT |
15.8000 USDT |
17.9166 USDT |
17.6224 USDT |
| 2022-01-27 |
17.5505 USDT |
195,246.1130 |
18.2850 USDT |
16.1378 USDT |
18.7400 USDT |
16.8160 USDT |
| 2022-01-26 |
17.3463 USDT |
328,601.2927 |
16.4125 USDT |
16.0213 USDT |
19.5477 USDT |
18.2800 USDT |
| 2022-01-25 |
16.0001 USDT |
219,103.9255 |
15.5979 USDT |
14.9336 USDT |
16.7633 USDT |
16.4023 USDT |
| 2022-01-24 |
15.8926 USDT |
291,479.0470 |
16.1734 USDT |
14.4365 USDT |
17.1541 USDT |
15.6118 USDT |
| 2022-01-23 |
16.1084 USDT |
265,316.5807 |
16.0429 USDT |
15.4919 USDT |
17.4500 USDT |
16.1738 USDT |
| 2022-01-22 |
18.3426 USDT |
484,292.1890 |
20.6399 USDT |
15.1232 USDT |
20.7875 USDT |
16.0453 USDT |
| 2022-01-21 |
22.3740 USDT |
312,671.0013 |
24.1283 USDT |
19.0606 USDT |
24.4020 USDT |
20.6197 USDT |
| 2022-01-20 |
23.6122 USDT |
232,591.6434 |
23.1229 USDT |
21.8847 USDT |
24.5850 USDT |
24.1014 USDT |
| 2022-01-19 |
23.0120 USDT |
296,367.0973 |
22.9291 USDT |
21.2257 USDT |
23.6170 USDT |
23.0949 USDT |
| 2022-01-18 |
24.0770 USDT |
298,559.2200 |
25.2246 USDT |
22.6571 USDT |
25.3347 USDT |
22.9293 USDT |
| 2022-01-17 |
26.1008 USDT |
324,149.4875 |
26.9725 USDT |
25.1364 USDT |
28.3877 USDT |
25.2290 USDT |
| 2022-01-16 |
26.9524 USDT |
234,475.0072 |
26.9178 USDT |
25.6478 USDT |
27.2672 USDT |
26.9870 USDT |
| 2022-01-15 |
26.6436 USDT |
251,000.7270 |
26.3691 USDT |
26.0045 USDT |
27.8144 USDT |
26.9181 USDT |
| 2022-01-14 |
26.5018 USDT |
287,579.3254 |
26.6419 USDT |
24.8500 USDT |
26.7483 USDT |
26.3617 USDT |
| 2022-01-13 |
27.2896 USDT |
372,501.1955 |
27.9281 USDT |
26.0339 USDT |
28.8763 USDT |
26.6510 USDT |
| 2022-01-12 |
26.8636 USDT |
292,108.8455 |
25.8039 USDT |
25.7774 USDT |
28.3139 USDT |
27.9233 USDT |
| 2022-01-11 |
25.6890 USDT |
327,313.6487 |
25.5753 USDT |
24.8322 USDT |
26.8299 USDT |
25.8026 USDT |
| 2022-01-10 |
26.4004 USDT |
352,325.6836 |
27.2517 USDT |
24.2200 USDT |
29.0410 USDT |
25.5490 USDT |
| 2022-01-09 |
27.6964 USDT |
357,610.8850 |
28.1516 USDT |
26.4494 USDT |
29.5349 USDT |
27.2412 USDT |
| 2022-01-08 |
28.6849 USDT |
306,836.0773 |
29.2293 USDT |
27.7928 USDT |
31.7106 USDT |
28.1405 USDT |
| 2022-01-07 |
31.0045 USDT |
431,876.5316 |
32.7760 USDT |
28.2192 USDT |
33.9137 USDT |
29.2329 USDT |
| 2022-01-06 |
36.0399 USDT |
657,632.0226 |
39.3097 USDT |
31.3472 USDT |
39.6969 USDT |
32.7701 USDT |
| 2022-01-05 |
39.7273 USDT |
212,178.6153 |
40.1469 USDT |
38.2459 USDT |
41.6386 USDT |
39.3076 USDT |
| 2022-01-04 |
39.9900 USDT |
223,100.2334 |
39.8341 USDT |
38.5000 USDT |
41.1587 USDT |
40.1459 USDT |
| 2022-01-03 |
40.0642 USDT |
159,442.6924 |
40.2989 USDT |
39.2000 USDT |
41.7274 USDT |
39.8294 USDT |
| 2022-01-02 |
39.7680 USDT |
131,896.1356 |
39.2391 USDT |
39.1812 USDT |
40.7424 USDT |
40.2968 USDT |
| 2022-01-01 |
39.8639 USDT |
140,892.1325 |
40.4834 USDT |
38.2000 USDT |
40.8637 USDT |
39.2444 USDT |
| 2021-12-31 |
39.9298 USDT |
173,645.9101 |
39.3925 USDT |
38.5793 USDT |
41.8407 USDT |
40.4670 USDT |
| 2021-12-30 |
39.6924 USDT |
154,791.7123 |
39.9953 USDT |
37.9729 USDT |
40.9827 USDT |
39.3895 USDT |