Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
27.5541 USDT |
103,639.2175 |
27.1120 USDT |
25.9350 USDT |
29.0400 USDT |
26.3770 USDT |
| 2025-02-20 |
27.0527 USDT |
39,749.8692 |
26.6250 USDT |
26.5480 USDT |
27.4500 USDT |
27.1090 USDT |
| 2025-02-19 |
26.6581 USDT |
37,645.7085 |
26.3140 USDT |
25.8290 USDT |
27.3220 USDT |
26.6630 USDT |
| 2025-02-18 |
26.0264 USDT |
76,626.4571 |
27.2510 USDT |
25.1110 USDT |
27.3580 USDT |
26.3120 USDT |
| 2025-02-17 |
27.1816 USDT |
92,968.1088 |
26.0150 USDT |
25.5400 USDT |
28.7260 USDT |
27.2150 USDT |
| 2025-02-16 |
26.2647 USDT |
43,299.1963 |
26.5710 USDT |
25.8650 USDT |
26.9170 USDT |
26.0290 USDT |
| 2025-02-15 |
26.8618 USDT |
33,935.7246 |
27.3500 USDT |
26.3320 USDT |
27.6340 USDT |
26.5350 USDT |
| 2025-02-14 |
27.2235 USDT |
47,233.6541 |
26.7170 USDT |
26.4580 USDT |
27.8140 USDT |
27.3520 USDT |
| 2025-02-13 |
27.1197 USDT |
50,521.9739 |
27.4180 USDT |
26.3180 USDT |
28.3840 USDT |
26.7050 USDT |
| 2025-02-12 |
25.7191 USDT |
78,224.1047 |
25.2350 USDT |
24.8170 USDT |
28.2850 USDT |
27.3730 USDT |
| 2025-02-11 |
25.8685 USDT |
38,461.0546 |
25.7500 USDT |
24.8370 USDT |
26.8820 USDT |
25.2550 USDT |
| 2025-02-10 |
25.3568 USDT |
61,723.3755 |
24.8490 USDT |
23.9880 USDT |
26.1600 USDT |
25.7660 USDT |
| 2025-02-09 |
25.0499 USDT |
88,982.1222 |
25.1070 USDT |
23.7480 USDT |
25.9770 USDT |
24.8500 USDT |
| 2025-02-08 |
24.9571 USDT |
59,883.3708 |
25.1180 USDT |
24.5230 USDT |
25.5510 USDT |
25.1090 USDT |
| 2025-02-07 |
25.9164 USDT |
93,423.0562 |
25.7490 USDT |
24.3000 USDT |
27.4230 USDT |
25.0780 USDT |
| 2025-02-06 |
26.9688 USDT |
101,217.2441 |
27.3780 USDT |
25.4310 USDT |
28.3820 USDT |
25.7700 USDT |
| 2025-02-05 |
27.3907 USDT |
86,938.0649 |
26.6500 USDT |
26.3130 USDT |
28.4690 USDT |
27.4010 USDT |
| 2025-02-04 |
27.4495 USDT |
160,290.9257 |
29.1610 USDT |
25.9720 USDT |
29.3670 USDT |
26.6490 USDT |
| 2025-02-03 |
24.7466 USDT |
501,782.5141 |
28.2130 USDT |
20.3800 USDT |
30.2380 USDT |
29.1740 USDT |
| 2025-02-02 |
29.0074 USDT |
160,480.9790 |
31.2360 USDT |
26.3760 USDT |
31.8300 USDT |
28.2120 USDT |
| 2025-02-01 |
33.1713 USDT |
68,085.1019 |
34.0650 USDT |
30.9760 USDT |
35.2020 USDT |
31.2250 USDT |
| 2025-01-31 |
34.2224 USDT |
137,216.2464 |
33.0390 USDT |
32.6320 USDT |
36.0150 USDT |
34.0480 USDT |
| 2025-01-30 |
33.0753 USDT |
58,290.9291 |
31.5330 USDT |
31.2010 USDT |
33.9050 USDT |
33.0310 USDT |
| 2025-01-29 |
31.4734 USDT |
45,035.0147 |
30.8710 USDT |
30.6310 USDT |
32.4510 USDT |
31.5010 USDT |
| 2025-01-28 |
31.8622 USDT |
39,968.7557 |
31.9440 USDT |
30.3510 USDT |
32.6750 USDT |
30.8770 USDT |
| 2025-01-27 |
31.3867 USDT |
82,388.5113 |
32.7440 USDT |
30.0710 USDT |
32.9670 USDT |
31.9290 USDT |
| 2025-01-26 |
33.8670 USDT |
46,241.5441 |
34.0080 USDT |
32.7270 USDT |
34.8860 USDT |
32.7870 USDT |
| 2025-01-25 |
34.1073 USDT |
52,776.9711 |
34.1190 USDT |
33.5620 USDT |
34.7020 USDT |
33.9920 USDT |
| 2025-01-24 |
35.7859 USDT |
133,031.5794 |
35.7170 USDT |
33.8860 USDT |
37.0150 USDT |
34.2020 USDT |
| 2025-01-23 |
34.0521 USDT |
81,418.6903 |
34.0770 USDT |
32.6690 USDT |
36.0460 USDT |
35.7110 USDT |
| 2025-01-22 |
34.8589 USDT |
67,156.6251 |
34.9660 USDT |
33.8850 USDT |
36.0200 USDT |
34.0810 USDT |
| 2025-01-21 |
33.9650 USDT |
108,625.2992 |
34.1460 USDT |
32.5350 USDT |
36.0550 USDT |
35.0020 USDT |
| 2025-01-20 |
34.9095 USDT |
359,534.6720 |
33.3950 USDT |
32.0340 USDT |
37.2880 USDT |
34.1180 USDT |
| 2025-01-19 |
35.0090 USDT |
388,008.6066 |
33.9260 USDT |
31.2830 USDT |
37.7920 USDT |
33.3910 USDT |
| 2025-01-18 |
34.4149 USDT |
107,546.7001 |
36.0980 USDT |
33.0590 USDT |
36.9230 USDT |
33.9210 USDT |
| 2025-01-17 |
34.9780 USDT |
118,528.7943 |
33.1110 USDT |
33.1110 USDT |
36.4810 USDT |
36.1110 USDT |
| 2025-01-16 |
33.8039 USDT |
87,462.5970 |
34.3250 USDT |
32.6000 USDT |
35.5700 USDT |
33.0910 USDT |
| 2025-01-15 |
32.4873 USDT |
82,299.5789 |
31.7190 USDT |
30.8100 USDT |
34.3800 USDT |
34.2720 USDT |
| 2025-01-14 |
31.4744 USDT |
45,027.6336 |
30.8410 USDT |
30.4910 USDT |
32.2000 USDT |
31.6940 USDT |
| 2025-01-13 |
29.8268 USDT |
115,905.9986 |
31.6730 USDT |
28.0960 USDT |
32.5650 USDT |
30.8380 USDT |
| 2025-01-12 |
31.9779 USDT |
19,176.9704 |
32.1770 USDT |
31.3410 USDT |
32.4130 USDT |
31.7010 USDT |
| 2025-01-11 |
32.0192 USDT |
42,811.5351 |
32.1120 USDT |
31.4530 USDT |
33.2440 USDT |
32.1810 USDT |
| 2025-01-10 |
31.9998 USDT |
101,093.8500 |
30.8400 USDT |
30.8360 USDT |
32.8550 USDT |
32.1110 USDT |
| 2025-01-09 |
31.6891 USDT |
71,192.5010 |
32.3680 USDT |
30.3270 USDT |
33.0120 USDT |
30.8390 USDT |
| 2025-01-08 |
32.4915 USDT |
140,263.8578 |
33.3350 USDT |
30.9410 USDT |
33.8610 USDT |
32.3780 USDT |
| 2025-01-07 |
35.0915 USDT |
113,121.8064 |
37.2260 USDT |
33.1650 USDT |
37.4260 USDT |
33.3300 USDT |
| 2025-01-06 |
37.0560 USDT |
65,372.2457 |
36.7360 USDT |
35.8760 USDT |
38.1550 USDT |
37.2370 USDT |
| 2025-01-05 |
36.9220 USDT |
44,618.0686 |
37.7380 USDT |
36.1110 USDT |
38.2620 USDT |
36.7010 USDT |
| 2025-01-04 |
37.6162 USDT |
100,813.0857 |
37.8000 USDT |
36.8660 USDT |
38.5610 USDT |
37.7040 USDT |
| 2025-01-03 |
36.7408 USDT |
79,843.8539 |
35.7540 USDT |
35.1000 USDT |
38.3830 USDT |
37.7830 USDT |