Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-06 |
18.5639 USDT |
16,089.1385 |
18.4310 USDT |
18.1770 USDT |
19.0620 USDT |
18.7480 USDT |
| 2025-07-05 |
18.3851 USDT |
19,709.2875 |
18.4450 USDT |
18.1180 USDT |
18.5760 USDT |
18.4240 USDT |
| 2025-07-04 |
18.7310 USDT |
23,365.1166 |
19.3790 USDT |
18.1200 USDT |
19.4880 USDT |
18.4170 USDT |
| 2025-07-03 |
19.4841 USDT |
46,038.8789 |
19.2480 USDT |
19.0750 USDT |
19.7660 USDT |
19.3780 USDT |
| 2025-07-02 |
18.9055 USDT |
41,169.9382 |
17.9640 USDT |
17.6600 USDT |
19.6320 USDT |
19.2470 USDT |
| 2025-07-01 |
18.3442 USDT |
23,925.5980 |
18.8270 USDT |
17.8500 USDT |
18.9310 USDT |
17.9700 USDT |
| 2025-06-30 |
18.9943 USDT |
45,933.2844 |
19.3300 USDT |
18.5190 USDT |
19.4200 USDT |
18.8240 USDT |
| 2025-06-29 |
18.9435 USDT |
26,267.7272 |
18.6480 USDT |
18.4080 USDT |
19.5240 USDT |
19.3290 USDT |
| 2025-06-28 |
18.4949 USDT |
20,948.9091 |
18.4650 USDT |
18.3280 USDT |
18.7480 USDT |
18.6420 USDT |
| 2025-06-27 |
18.3470 USDT |
24,069.1862 |
18.2730 USDT |
17.9400 USDT |
18.7480 USDT |
18.4730 USDT |
| 2025-06-26 |
18.7553 USDT |
42,476.4960 |
18.5150 USDT |
18.2080 USDT |
19.3740 USDT |
18.2620 USDT |
| 2025-06-25 |
18.7691 USDT |
49,238.0363 |
18.9750 USDT |
18.3780 USDT |
19.1190 USDT |
18.5090 USDT |
| 2025-06-24 |
18.8623 USDT |
33,556.3160 |
18.7660 USDT |
18.5490 USDT |
19.2200 USDT |
18.9730 USDT |
| 2025-06-23 |
17.6466 USDT |
62,450.7453 |
16.9900 USDT |
16.7270 USDT |
18.8730 USDT |
18.7610 USDT |
| 2025-06-22 |
16.9460 USDT |
87,320.6565 |
17.6040 USDT |
16.0410 USDT |
17.8810 USDT |
17.0260 USDT |
| 2025-06-21 |
17.9430 USDT |
58,402.7485 |
18.6750 USDT |
17.0820 USDT |
18.9510 USDT |
17.5960 USDT |
| 2025-06-20 |
19.2043 USDT |
47,876.6873 |
19.7660 USDT |
18.4790 USDT |
20.1480 USDT |
18.6860 USDT |
| 2025-06-19 |
19.8377 USDT |
33,311.1173 |
19.9600 USDT |
19.4340 USDT |
20.1750 USDT |
19.7780 USDT |
| 2025-06-18 |
19.7156 USDT |
69,671.6748 |
19.8230 USDT |
19.1820 USDT |
20.2780 USDT |
19.9460 USDT |
| 2025-06-17 |
20.1944 USDT |
63,752.4034 |
20.4000 USDT |
19.4300 USDT |
20.9880 USDT |
19.8110 USDT |
| 2025-06-16 |
20.9587 USDT |
61,258.2442 |
20.4400 USDT |
20.0740 USDT |
21.6700 USDT |
20.4050 USDT |
| 2025-06-15 |
20.3042 USDT |
33,432.2509 |
20.1990 USDT |
19.9400 USDT |
20.5360 USDT |
20.4520 USDT |
| 2025-06-14 |
20.1435 USDT |
42,975.3889 |
20.4390 USDT |
19.8190 USDT |
20.4540 USDT |
20.2180 USDT |
| 2025-06-13 |
20.0083 USDT |
166,537.6347 |
21.1160 USDT |
19.5370 USDT |
21.1290 USDT |
20.4370 USDT |
| 2025-06-12 |
22.0465 USDT |
108,688.1526 |
22.5530 USDT |
21.0860 USDT |
22.6810 USDT |
21.1090 USDT |
| 2025-06-11 |
23.9398 USDT |
281,584.4131 |
23.7230 USDT |
22.3990 USDT |
24.9230 USDT |
22.5570 USDT |
| 2025-06-10 |
22.8788 USDT |
131,343.4585 |
22.0070 USDT |
21.6850 USDT |
23.7760 USDT |
23.7180 USDT |
| 2025-06-09 |
21.0440 USDT |
36,787.4737 |
20.6930 USDT |
20.1580 USDT |
22.0290 USDT |
22.0020 USDT |
| 2025-06-08 |
20.8302 USDT |
28,519.9995 |
20.8500 USDT |
20.4890 USDT |
21.1000 USDT |
20.7060 USDT |
| 2025-06-07 |
20.5866 USDT |
23,195.0682 |
20.1040 USDT |
20.0350 USDT |
21.1180 USDT |
20.8540 USDT |
| 2025-06-06 |
20.1339 USDT |
59,396.1862 |
19.8120 USDT |
19.4660 USDT |
20.7890 USDT |
20.1180 USDT |
| 2025-06-05 |
20.8811 USDT |
119,178.8011 |
21.5530 USDT |
19.5310 USDT |
22.0440 USDT |
19.8070 USDT |
| 2025-06-04 |
21.9094 USDT |
60,304.1408 |
21.5600 USDT |
21.4040 USDT |
22.5320 USDT |
21.5740 USDT |
| 2025-06-03 |
21.8952 USDT |
54,810.9191 |
21.6160 USDT |
21.3810 USDT |
22.3420 USDT |
21.5500 USDT |
| 2025-06-02 |
20.8707 USDT |
65,745.0275 |
21.0890 USDT |
20.4580 USDT |
21.6830 USDT |
21.6070 USDT |
| 2025-06-01 |
20.6648 USDT |
38,182.9339 |
20.7830 USDT |
20.0350 USDT |
21.1890 USDT |
21.0850 USDT |
| 2025-05-31 |
20.4276 USDT |
110,037.0917 |
21.0320 USDT |
19.7880 USDT |
21.1110 USDT |
20.7820 USDT |
| 2025-05-30 |
21.9741 USDT |
137,629.4020 |
22.9010 USDT |
20.6640 USDT |
23.0960 USDT |
21.0480 USDT |
| 2025-05-29 |
24.2557 USDT |
300,683.3284 |
23.4740 USDT |
22.7440 USDT |
25.2850 USDT |
22.9050 USDT |
| 2025-05-28 |
23.2482 USDT |
131,876.8081 |
22.8430 USDT |
22.5500 USDT |
24.0120 USDT |
23.4740 USDT |
| 2025-05-27 |
22.6329 USDT |
77,360.0620 |
21.9770 USDT |
21.3660 USDT |
23.5040 USDT |
22.8240 USDT |
| 2025-05-26 |
22.1971 USDT |
33,593.2585 |
22.2370 USDT |
21.6810 USDT |
22.6270 USDT |
21.9730 USDT |
| 2025-05-25 |
21.6688 USDT |
51,242.9002 |
22.0830 USDT |
21.2690 USDT |
22.2610 USDT |
22.2510 USDT |
| 2025-05-24 |
22.3294 USDT |
25,647.0549 |
22.0920 USDT |
21.9740 USDT |
22.6940 USDT |
22.0870 USDT |
| 2025-05-23 |
23.1608 USDT |
101,490.1529 |
23.8610 USDT |
21.8970 USDT |
24.5000 USDT |
22.0970 USDT |
| 2025-05-22 |
23.6544 USDT |
78,763.8704 |
22.9220 USDT |
22.8910 USDT |
24.2910 USDT |
23.8410 USDT |
| 2025-05-21 |
22.5307 USDT |
69,713.4094 |
22.2160 USDT |
21.9760 USDT |
23.3490 USDT |
22.9270 USDT |
| 2025-05-20 |
22.0911 USDT |
51,642.1356 |
22.2540 USDT |
21.4130 USDT |
22.8580 USDT |
22.1720 USDT |
| 2025-05-19 |
21.4695 USDT |
58,035.5277 |
22.4170 USDT |
20.6180 USDT |
22.5380 USDT |
22.2370 USDT |
| 2025-05-18 |
21.8060 USDT |
63,106.4209 |
21.4320 USDT |
20.5650 USDT |
22.8980 USDT |
22.3870 USDT |