Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-25 |
24.6636 USDT |
104,411.2779 |
26.1200 USDT |
23.3600 USDT |
26.2540 USDT |
23.6220 USDT |
| 2025-08-24 |
26.4370 USDT |
109,575.7949 |
26.9700 USDT |
25.7320 USDT |
27.5640 USDT |
26.1090 USDT |
| 2025-08-23 |
27.0342 USDT |
62,389.2821 |
27.5700 USDT |
26.6470 USDT |
27.7800 USDT |
26.9670 USDT |
| 2025-08-22 |
26.6031 USDT |
190,571.7121 |
24.4440 USDT |
23.7760 USDT |
28.1160 USDT |
27.5790 USDT |
| 2025-08-21 |
24.7111 USDT |
46,955.2661 |
25.3330 USDT |
24.2650 USDT |
25.5000 USDT |
24.4430 USDT |
| 2025-08-20 |
24.6418 USDT |
80,585.2240 |
24.1070 USDT |
23.8890 USDT |
25.4590 USDT |
25.3250 USDT |
| 2025-08-19 |
24.9641 USDT |
56,861.8149 |
25.3750 USDT |
24.0500 USDT |
25.6900 USDT |
24.0840 USDT |
| 2025-08-18 |
25.5136 USDT |
69,460.7079 |
26.4970 USDT |
24.9530 USDT |
26.5500 USDT |
25.3880 USDT |
| 2025-08-17 |
26.9693 USDT |
85,068.0822 |
26.4050 USDT |
26.2000 USDT |
27.4370 USDT |
26.5170 USDT |
| 2025-08-16 |
26.2819 USDT |
48,122.6289 |
26.2600 USDT |
25.8640 USDT |
26.7210 USDT |
26.3970 USDT |
| 2025-08-15 |
26.4704 USDT |
89,524.0623 |
26.5300 USDT |
25.5100 USDT |
27.2550 USDT |
26.3120 USDT |
| 2025-08-14 |
27.6832 USDT |
292,748.8944 |
29.7540 USDT |
25.9200 USDT |
29.8300 USDT |
26.5270 USDT |
| 2025-08-13 |
29.5635 USDT |
129,287.8433 |
29.5970 USDT |
28.9760 USDT |
30.0800 USDT |
29.7330 USDT |
| 2025-08-12 |
28.7044 USDT |
108,168.9163 |
27.8920 USDT |
27.4310 USDT |
29.8050 USDT |
29.6190 USDT |
| 2025-08-11 |
28.8538 USDT |
174,844.7897 |
29.4580 USDT |
27.5740 USDT |
30.3520 USDT |
27.8900 USDT |
| 2025-08-10 |
30.1548 USDT |
271,543.4316 |
29.6910 USDT |
28.6640 USDT |
32.1940 USDT |
29.4590 USDT |
| 2025-08-09 |
29.3848 USDT |
89,091.4186 |
28.1700 USDT |
28.0470 USDT |
30.0440 USDT |
29.6590 USDT |
| 2025-08-08 |
27.7863 USDT |
180,901.4650 |
27.8170 USDT |
27.3840 USDT |
28.5960 USDT |
28.1780 USDT |
| 2025-08-07 |
26.9691 USDT |
98,017.9701 |
26.2260 USDT |
25.9850 USDT |
27.8450 USDT |
27.8230 USDT |
| 2025-08-06 |
25.9453 USDT |
47,375.0589 |
25.9270 USDT |
25.2800 USDT |
26.6140 USDT |
26.2490 USDT |
| 2025-08-05 |
26.2602 USDT |
102,235.8061 |
27.1110 USDT |
25.3190 USDT |
27.1110 USDT |
25.9600 USDT |
| 2025-08-04 |
26.2837 USDT |
76,308.3466 |
25.4510 USDT |
25.4230 USDT |
27.1700 USDT |
27.0750 USDT |
| 2025-08-03 |
25.0677 USDT |
48,390.2867 |
24.4860 USDT |
24.0390 USDT |
25.6540 USDT |
25.4520 USDT |
| 2025-08-02 |
25.0669 USDT |
71,971.4850 |
25.3120 USDT |
24.2440 USDT |
25.7720 USDT |
24.4940 USDT |
| 2025-08-01 |
25.8853 USDT |
138,524.4382 |
26.7790 USDT |
24.7170 USDT |
26.8230 USDT |
25.3120 USDT |
| 2025-07-31 |
28.0982 USDT |
64,026.2633 |
28.2230 USDT |
26.6510 USDT |
28.9560 USDT |
26.7790 USDT |
| 2025-07-30 |
27.9051 USDT |
79,565.3762 |
28.6070 USDT |
26.7870 USDT |
28.9110 USDT |
28.1950 USDT |
| 2025-07-29 |
28.7788 USDT |
103,364.4403 |
28.8790 USDT |
27.9740 USDT |
29.7560 USDT |
28.6650 USDT |
| 2025-07-28 |
30.1659 USDT |
153,148.1839 |
31.1260 USDT |
28.6520 USDT |
31.9880 USDT |
28.9080 USDT |
| 2025-07-27 |
31.0246 USDT |
136,782.1339 |
30.3730 USDT |
30.1370 USDT |
31.8250 USDT |
31.1260 USDT |
| 2025-07-26 |
30.1338 USDT |
226,544.2469 |
28.5250 USDT |
28.3640 USDT |
30.9250 USDT |
30.4250 USDT |
| 2025-07-25 |
27.8515 USDT |
205,347.7580 |
28.0060 USDT |
27.1220 USDT |
28.9000 USDT |
28.5250 USDT |
| 2025-07-24 |
28.2463 USDT |
318,138.8335 |
27.6780 USDT |
26.4910 USDT |
29.6760 USDT |
27.9920 USDT |
| 2025-07-23 |
28.4522 USDT |
251,082.4911 |
28.7950 USDT |
26.5850 USDT |
30.1460 USDT |
27.6760 USDT |
| 2025-07-22 |
28.0067 USDT |
293,027.1740 |
27.8560 USDT |
26.1480 USDT |
30.0780 USDT |
28.8140 USDT |
| 2025-07-21 |
28.2519 USDT |
159,501.4658 |
28.5420 USDT |
27.3800 USDT |
28.7700 USDT |
27.8270 USDT |
| 2025-07-20 |
28.7397 USDT |
202,840.1163 |
27.9870 USDT |
27.7740 USDT |
30.0000 USDT |
28.5600 USDT |
| 2025-07-19 |
27.8152 USDT |
114,842.8575 |
27.3070 USDT |
26.6270 USDT |
29.1360 USDT |
27.9830 USDT |
| 2025-07-18 |
28.5286 USDT |
205,198.1401 |
27.8060 USDT |
27.0620 USDT |
29.8980 USDT |
27.2750 USDT |
| 2025-07-17 |
27.0776 USDT |
228,108.9929 |
26.6650 USDT |
26.0300 USDT |
28.5240 USDT |
27.8030 USDT |
| 2025-07-16 |
26.3400 USDT |
440,841.8761 |
24.3360 USDT |
23.9200 USDT |
27.7650 USDT |
26.6550 USDT |
| 2025-07-15 |
22.6836 USDT |
115,708.9324 |
22.6220 USDT |
21.6790 USDT |
24.5140 USDT |
24.3040 USDT |
| 2025-07-14 |
22.8161 USDT |
91,233.9492 |
22.0570 USDT |
21.9230 USDT |
23.4600 USDT |
22.6180 USDT |
| 2025-07-13 |
22.0420 USDT |
41,295.0382 |
21.5890 USDT |
21.4350 USDT |
22.5650 USDT |
22.0570 USDT |
| 2025-07-12 |
21.5930 USDT |
50,079.0281 |
21.7660 USDT |
20.8640 USDT |
22.1700 USDT |
21.5840 USDT |
| 2025-07-11 |
22.1982 USDT |
100,515.1227 |
21.8880 USDT |
21.4220 USDT |
22.8270 USDT |
21.7600 USDT |
| 2025-07-10 |
20.7621 USDT |
81,280.3780 |
20.2160 USDT |
20.0330 USDT |
22.1190 USDT |
21.8930 USDT |
| 2025-07-09 |
19.3070 USDT |
78,536.3232 |
18.9490 USDT |
18.7370 USDT |
20.3860 USDT |
20.2110 USDT |
| 2025-07-08 |
18.7842 USDT |
60,727.2824 |
18.6130 USDT |
18.2700 USDT |
19.1800 USDT |
18.9510 USDT |
| 2025-07-07 |
18.6771 USDT |
32,045.3054 |
18.7670 USDT |
18.3610 USDT |
18.9590 USDT |
18.6060 USDT |