Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-29 |
40.6860 USDT |
209,390.5365 |
41.3837 USDT |
37.8271 USDT |
41.4400 USDT |
39.9882 USDT |
| 2021-12-28 |
44.2835 USDT |
242,500.1674 |
47.2277 USDT |
40.1000 USDT |
48.1700 USDT |
41.3392 USDT |
| 2021-12-27 |
46.5368 USDT |
200,957.0145 |
45.8633 USDT |
44.8733 USDT |
48.2000 USDT |
47.2102 USDT |
| 2021-12-26 |
46.7148 USDT |
168,957.3534 |
47.5596 USDT |
43.9100 USDT |
47.7464 USDT |
45.8700 USDT |
| 2021-12-25 |
47.3155 USDT |
188,696.3990 |
47.0609 USDT |
44.7157 USDT |
48.2986 USDT |
47.5700 USDT |
| 2021-12-24 |
46.8059 USDT |
242,586.0918 |
46.5824 USDT |
45.2043 USDT |
49.7700 USDT |
47.0294 USDT |
| 2021-12-23 |
45.2885 USDT |
310,042.0164 |
43.9946 USDT |
42.7563 USDT |
47.8399 USDT |
46.5823 USDT |
| 2021-12-22 |
42.3507 USDT |
249,803.1977 |
40.7000 USDT |
40.5756 USDT |
44.4001 USDT |
44.0013 USDT |
| 2021-12-21 |
39.4737 USDT |
197,532.0252 |
38.2460 USDT |
38.1112 USDT |
42.1687 USDT |
40.7014 USDT |
| 2021-12-20 |
39.8493 USDT |
176,356.6136 |
41.4811 USDT |
37.3009 USDT |
42.2735 USDT |
38.2175 USDT |
| 2021-12-19 |
42.0857 USDT |
117,294.5678 |
42.6908 USDT |
41.0150 USDT |
43.7642 USDT |
41.4805 USDT |
| 2021-12-18 |
42.8867 USDT |
180,428.3162 |
43.0849 USDT |
40.6000 USDT |
44.4666 USDT |
42.6885 USDT |
| 2021-12-17 |
44.9096 USDT |
245,738.3774 |
46.7665 USDT |
40.1726 USDT |
47.0100 USDT |
43.0526 USDT |
| 2021-12-16 |
42.0494 USDT |
340,675.7214 |
37.3275 USDT |
37.1200 USDT |
47.9870 USDT |
46.7712 USDT |
| 2021-12-15 |
38.5624 USDT |
221,142.2879 |
39.7947 USDT |
37.2812 USDT |
41.8929 USDT |
37.3301 USDT |
| 2021-12-14 |
40.5649 USDT |
194,773.2977 |
41.3006 USDT |
39.0402 USDT |
42.0272 USDT |
39.8291 USDT |
| 2021-12-13 |
43.1718 USDT |
167,654.3489 |
45.0336 USDT |
40.7977 USDT |
47.5333 USDT |
41.3100 USDT |
| 2021-12-12 |
45.2583 USDT |
236,859.8328 |
45.5041 USDT |
44.1186 USDT |
49.3000 USDT |
45.0125 USDT |
| 2021-12-11 |
44.7406 USDT |
176,157.0474 |
43.9880 USDT |
41.5363 USDT |
45.5041 USDT |
45.4932 USDT |
| 2021-12-10 |
45.3248 USDT |
162,229.9535 |
46.6603 USDT |
43.6235 USDT |
47.8380 USDT |
43.9892 USDT |
| 2021-12-09 |
48.5016 USDT |
174,830.7699 |
50.3566 USDT |
46.0000 USDT |
50.9642 USDT |
46.6466 USDT |
| 2021-12-08 |
51.7258 USDT |
197,170.9327 |
53.1087 USDT |
47.3998 USDT |
54.0537 USDT |
50.3429 USDT |
| 2021-12-07 |
49.9216 USDT |
260,275.8294 |
46.6585 USDT |
45.5888 USDT |
53.7927 USDT |
53.1847 USDT |
| 2021-12-06 |
46.6402 USDT |
256,268.0391 |
46.6219 USDT |
42.4222 USDT |
49.8240 USDT |
46.6585 USDT |
| 2021-12-05 |
47.8393 USDT |
268,202.5565 |
49.0746 USDT |
45.4341 USDT |
54.6666 USDT |
46.6039 USDT |
| 2021-12-04 |
53.0907 USDT |
554,951.8585 |
57.1000 USDT |
36.0000 USDT |
57.1000 USDT |
49.0813 USDT |
| 2021-12-03 |
58.7138 USDT |
177,713.2490 |
60.3274 USDT |
56.2000 USDT |
63.2218 USDT |
57.1001 USDT |
| 2021-12-02 |
63.6649 USDT |
242,695.9960 |
66.9713 USDT |
58.5000 USDT |
67.9998 USDT |
60.3585 USDT |
| 2021-12-01 |
70.0356 USDT |
333,597.6424 |
73.0741 USDT |
65.0000 USDT |
74.7818 USDT |
66.9971 USDT |
| 2021-11-30 |
72.6022 USDT |
377,900.0282 |
72.1231 USDT |
66.0000 USDT |
78.0000 USDT |
73.0813 USDT |
| 2021-11-29 |
71.3988 USDT |
495,033.5514 |
70.5355 USDT |
65.6001 USDT |
82.8000 USDT |
72.2621 USDT |
| 2021-11-28 |
73.8093 USDT |
629,596.0316 |
77.0707 USDT |
65.0121 USDT |
77.5559 USDT |
70.5479 USDT |
| 2021-11-27 |
69.0109 USDT |
870,888.2499 |
60.8135 USDT |
57.8221 USDT |
83.7999 USDT |
77.2083 USDT |
| 2021-11-26 |
64.9102 USDT |
1,009,994.7553 |
68.9999 USDT |
56.0000 USDT |
76.1845 USDT |
60.8205 USDT |
| 2021-11-25 |
58.4825 USDT |
815,996.6956 |
47.9651 USDT |
46.0314 USDT |
71.8799 USDT |
68.9999 USDT |
| 2021-11-24 |
47.1012 USDT |
429,458.5792 |
46.1775 USDT |
45.8831 USDT |
52.9074 USDT |
48.0248 USDT |
| 2021-11-23 |
44.6023 USDT |
471,306.6819 |
43.0398 USDT |
40.5194 USDT |
49.5000 USDT |
46.1648 USDT |
| 2021-11-22 |
42.7577 USDT |
386,298.5348 |
42.4802 USDT |
40.0000 USDT |
46.7406 USDT |
43.0351 USDT |
| 2021-11-21 |
43.7500 USDT |
183,873.5472 |
44.9999 USDT |
42.0000 USDT |
47.7105 USDT |
42.5000 USDT |
| 2021-11-20 |
47.0453 USDT |
251,347.8800 |
49.0975 USDT |
44.5844 USDT |
51.0000 USDT |
44.9930 USDT |
| 2021-11-19 |
45.6613 USDT |
501,090.9866 |
42.3018 USDT |
38.3999 USDT |
51.5500 USDT |
49.0208 USDT |
| 2021-11-18 |
45.0949 USDT |
390,482.1934 |
47.9162 USDT |
41.0000 USDT |
50.9854 USDT |
42.2735 USDT |
| 2021-11-17 |
49.9965 USDT |
500,463.2941 |
52.0009 USDT |
45.3000 USDT |
54.8000 USDT |
47.9920 USDT |
| 2021-11-16 |
52.8564 USDT |
597,104.6972 |
53.6413 USDT |
48.6314 USDT |
59.0000 USDT |
52.0715 USDT |
| 2021-11-15 |
54.4444 USDT |
377,557.0676 |
55.1999 USDT |
52.0000 USDT |
60.0981 USDT |
53.6888 USDT |
| 2021-11-14 |
56.9884 USDT |
519,017.8073 |
58.8258 USDT |
54.2370 USDT |
62.4000 USDT |
55.1509 USDT |
| 2021-11-13 |
56.6247 USDT |
666,710.8621 |
54.4235 USDT |
48.0001 USDT |
63.4500 USDT |
58.8258 USDT |
| 2021-11-12 |
58.0519 USDT |
1,199,897.0497 |
61.6919 USDT |
51.4000 USDT |
65.1925 USDT |
54.4118 USDT |
| 2021-11-11 |
68.7005 USDT |
1,316,054.3750 |
75.8007 USDT |
60.0001 USDT |
85.8872 USDT |
61.6003 USDT |
| 2021-11-10 |
59.0683 USDT |
2,421,650.3769 |
42.3359 USDT |
36.6000 USDT |
79.4899 USDT |
75.8007 USDT |