Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-05 |
8.3297 USDT |
272,897.7515 |
8.2820 USDT |
7.8100 USDT |
8.6830 USDT |
8.4930 USDT |
| 2023-11-04 |
8.2658 USDT |
193,628.7215 |
8.0690 USDT |
8.0060 USDT |
8.4630 USDT |
8.2830 USDT |
| 2023-11-03 |
7.7960 USDT |
100,516.8738 |
7.8770 USDT |
7.5920 USDT |
8.1100 USDT |
8.0680 USDT |
| 2023-11-02 |
7.9905 USDT |
132,930.7066 |
8.0240 USDT |
7.6670 USDT |
8.1780 USDT |
7.8770 USDT |
| 2023-11-01 |
7.6905 USDT |
142,529.6734 |
7.7380 USDT |
7.3960 USDT |
8.0440 USDT |
8.0230 USDT |
| 2023-10-31 |
7.8533 USDT |
121,395.7670 |
8.0050 USDT |
7.5180 USDT |
8.1310 USDT |
7.7450 USDT |
| 2023-10-30 |
7.8937 USDT |
123,961.9124 |
7.7750 USDT |
7.7200 USDT |
8.0700 USDT |
8.0130 USDT |
| 2023-10-29 |
7.7212 USDT |
97,151.3537 |
7.6960 USDT |
7.5430 USDT |
7.9000 USDT |
7.7800 USDT |
| 2023-10-28 |
7.6541 USDT |
43,457.9512 |
7.4760 USDT |
7.4630 USDT |
7.7420 USDT |
7.6970 USDT |
| 2023-10-27 |
7.5429 USDT |
73,403.2147 |
7.7000 USDT |
7.3710 USDT |
7.7150 USDT |
7.4810 USDT |
| 2023-10-26 |
7.7552 USDT |
131,372.7211 |
7.7300 USDT |
7.4190 USDT |
8.0650 USDT |
7.7100 USDT |
| 2023-10-25 |
7.7349 USDT |
86,315.6126 |
7.7550 USDT |
7.5280 USDT |
7.8950 USDT |
7.7230 USDT |
| 2023-10-24 |
7.7327 USDT |
167,652.0328 |
7.6640 USDT |
7.4530 USDT |
7.9710 USDT |
7.7540 USDT |
| 2023-10-23 |
7.3972 USDT |
149,990.8095 |
7.2610 USDT |
7.0300 USDT |
7.7420 USDT |
7.6630 USDT |
| 2023-10-22 |
7.1181 USDT |
63,758.3528 |
7.0870 USDT |
6.9790 USDT |
7.4300 USDT |
7.2540 USDT |
| 2023-10-21 |
6.9944 USDT |
62,648.9241 |
6.7820 USDT |
6.7750 USDT |
7.1580 USDT |
7.0830 USDT |
| 2023-10-20 |
6.8382 USDT |
70,044.8011 |
6.7350 USDT |
6.6870 USDT |
7.0160 USDT |
6.7800 USDT |
| 2023-10-19 |
6.7576 USDT |
53,632.5831 |
6.7640 USDT |
6.6500 USDT |
6.8350 USDT |
6.7340 USDT |
| 2023-10-18 |
6.8678 USDT |
44,713.6841 |
6.9490 USDT |
6.7420 USDT |
6.9800 USDT |
6.7640 USDT |
| 2023-10-17 |
7.0342 USDT |
36,824.6394 |
7.1460 USDT |
6.8230 USDT |
7.1820 USDT |
6.9510 USDT |
| 2023-10-16 |
7.1687 USDT |
75,778.0937 |
7.0360 USDT |
7.0230 USDT |
7.3470 USDT |
7.1540 USDT |
| 2023-10-15 |
7.0134 USDT |
23,881.8215 |
7.0190 USDT |
6.9290 USDT |
7.0860 USDT |
7.0360 USDT |
| 2023-10-14 |
7.0175 USDT |
12,638.5789 |
7.0330 USDT |
6.9590 USDT |
7.0780 USDT |
7.0110 USDT |
| 2023-10-13 |
6.9832 USDT |
36,100.7021 |
6.8300 USDT |
6.8100 USDT |
7.1030 USDT |
7.0210 USDT |
| 2023-10-12 |
6.9859 USDT |
68,972.1801 |
7.1340 USDT |
6.8170 USDT |
7.1340 USDT |
6.8330 USDT |
| 2023-10-11 |
7.1139 USDT |
49,021.2323 |
7.1950 USDT |
7.0110 USDT |
7.2200 USDT |
7.1450 USDT |
| 2023-10-10 |
7.1722 USDT |
30,341.7759 |
7.1380 USDT |
7.1000 USDT |
7.2470 USDT |
7.1900 USDT |
| 2023-10-09 |
7.2536 USDT |
93,284.1757 |
7.5970 USDT |
6.9880 USDT |
7.6610 USDT |
7.1390 USDT |
| 2023-10-08 |
7.5670 USDT |
21,805.0440 |
7.4990 USDT |
7.4740 USDT |
7.6720 USDT |
7.5990 USDT |
| 2023-10-07 |
7.5930 USDT |
43,679.9631 |
7.6840 USDT |
7.4590 USDT |
7.7610 USDT |
7.5090 USDT |
| 2023-10-06 |
7.6864 USDT |
31,801.1873 |
7.5790 USDT |
7.5690 USDT |
7.7700 USDT |
7.6820 USDT |
| 2023-10-05 |
7.7590 USDT |
53,950.7493 |
7.7880 USDT |
7.5690 USDT |
7.8580 USDT |
7.5690 USDT |
| 2023-10-04 |
7.6870 USDT |
65,027.0653 |
7.7270 USDT |
7.4400 USDT |
7.8120 USDT |
7.7880 USDT |
| 2023-10-03 |
7.8357 USDT |
39,501.7115 |
7.8380 USDT |
7.6790 USDT |
7.9500 USDT |
7.7440 USDT |
| 2023-10-02 |
7.9786 USDT |
68,502.0621 |
8.3400 USDT |
7.5840 USDT |
8.3450 USDT |
7.8380 USDT |
| 2023-10-01 |
8.2334 USDT |
78,773.5787 |
7.9960 USDT |
7.9800 USDT |
8.4710 USDT |
8.3360 USDT |
| 2023-09-30 |
7.8946 USDT |
58,886.0790 |
7.5860 USDT |
7.5750 USDT |
8.0840 USDT |
8.0100 USDT |
| 2023-09-29 |
7.6198 USDT |
35,402.4092 |
7.5980 USDT |
7.5140 USDT |
7.7600 USDT |
7.5780 USDT |
| 2023-09-28 |
7.5300 USDT |
59,171.8295 |
7.3960 USDT |
7.3900 USDT |
7.6520 USDT |
7.5970 USDT |
| 2023-09-27 |
7.4026 USDT |
33,114.5760 |
7.3770 USDT |
7.3350 USDT |
7.5500 USDT |
7.4010 USDT |
| 2023-09-26 |
7.3657 USDT |
13,002.0000 |
7.3890 USDT |
7.2710 USDT |
7.4150 USDT |
7.3810 USDT |
| 2023-09-25 |
7.3824 USDT |
17,507.6787 |
7.3120 USDT |
7.2210 USDT |
7.4730 USDT |
7.3810 USDT |
| 2023-09-24 |
7.4034 USDT |
30,204.0738 |
7.3900 USDT |
7.2770 USDT |
7.5500 USDT |
7.3140 USDT |
| 2023-09-23 |
7.3806 USDT |
11,324.2403 |
7.4780 USDT |
7.2330 USDT |
7.5420 USDT |
7.3900 USDT |
| 2023-09-22 |
7.4657 USDT |
32,285.8120 |
7.4850 USDT |
7.3850 USDT |
7.5400 USDT |
7.4750 USDT |
| 2023-09-21 |
7.5344 USDT |
43,509.4412 |
7.5890 USDT |
7.3620 USDT |
7.7000 USDT |
7.4930 USDT |
| 2023-09-20 |
7.5813 USDT |
26,794.7171 |
7.6880 USDT |
7.4460 USDT |
7.7500 USDT |
7.5910 USDT |
| 2023-09-19 |
7.6655 USDT |
30,747.2258 |
7.5500 USDT |
7.5370 USDT |
7.7600 USDT |
7.6710 USDT |
| 2023-09-18 |
7.5508 USDT |
36,210.0488 |
7.3810 USDT |
7.3000 USDT |
7.7020 USDT |
7.5670 USDT |
| 2023-09-17 |
7.5360 USDT |
46,437.5432 |
7.7330 USDT |
7.3010 USDT |
7.7360 USDT |
7.3880 USDT |