Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-17 |
21.6592 USDT |
50,573.0610 |
22.2930 USDT |
21.1900 USDT |
22.3430 USDT |
21.3840 USDT |
| 2025-05-16 |
22.9726 USDT |
66,479.1291 |
22.6700 USDT |
22.0660 USDT |
23.6640 USDT |
22.3000 USDT |
| 2025-05-15 |
22.7381 USDT |
114,900.5430 |
23.5170 USDT |
21.8830 USDT |
23.9170 USDT |
22.6650 USDT |
| 2025-05-14 |
24.1529 USDT |
136,867.6923 |
24.7210 USDT |
23.2400 USDT |
25.2350 USDT |
23.5160 USDT |
| 2025-05-13 |
23.6061 USDT |
221,279.2863 |
22.9570 USDT |
21.7180 USDT |
25.2200 USDT |
24.7300 USDT |
| 2025-05-12 |
23.4613 USDT |
137,392.0667 |
23.4540 USDT |
22.1210 USDT |
24.7350 USDT |
22.9430 USDT |
| 2025-05-11 |
23.7279 USDT |
167,548.4472 |
24.1840 USDT |
22.7810 USDT |
25.0640 USDT |
23.4450 USDT |
| 2025-05-10 |
23.0987 USDT |
134,490.1473 |
22.6000 USDT |
21.8390 USDT |
24.5070 USDT |
24.1900 USDT |
| 2025-05-09 |
22.6327 USDT |
196,342.7774 |
21.9440 USDT |
21.4690 USDT |
24.2860 USDT |
22.5960 USDT |
| 2025-05-08 |
19.9802 USDT |
192,324.5211 |
18.0610 USDT |
17.8720 USDT |
22.0000 USDT |
21.9630 USDT |
| 2025-05-07 |
17.8571 USDT |
79,945.3198 |
17.7190 USDT |
17.3130 USDT |
18.2920 USDT |
18.0490 USDT |
| 2025-05-06 |
17.2445 USDT |
104,213.6403 |
17.7270 USDT |
16.7010 USDT |
17.7920 USDT |
17.7140 USDT |
| 2025-05-05 |
17.6882 USDT |
79,557.8489 |
17.7100 USDT |
17.3090 USDT |
18.0910 USDT |
17.7190 USDT |
| 2025-05-04 |
18.8527 USDT |
166,711.0392 |
18.8690 USDT |
17.6680 USDT |
19.5900 USDT |
17.7210 USDT |
| 2025-05-03 |
18.6597 USDT |
72,368.7418 |
18.7120 USDT |
18.2130 USDT |
19.2700 USDT |
18.8690 USDT |
| 2025-05-02 |
18.8219 USDT |
64,570.7602 |
18.6390 USDT |
18.2130 USDT |
19.4510 USDT |
18.7160 USDT |
| 2025-05-01 |
18.7730 USDT |
85,275.2226 |
18.5240 USDT |
18.2500 USDT |
19.1820 USDT |
18.6400 USDT |
| 2025-04-30 |
17.9554 USDT |
95,519.9920 |
18.1370 USDT |
17.1050 USDT |
18.8000 USDT |
18.5240 USDT |
| 2025-04-29 |
18.4376 USDT |
135,141.4845 |
18.2530 USDT |
17.9120 USDT |
19.0110 USDT |
18.1420 USDT |
| 2025-04-28 |
18.0922 USDT |
151,106.9522 |
18.1710 USDT |
17.4870 USDT |
18.7330 USDT |
18.2450 USDT |
| 2025-04-27 |
19.2014 USDT |
250,273.8845 |
18.2000 USDT |
18.1240 USDT |
20.4320 USDT |
18.1740 USDT |
| 2025-04-26 |
18.2966 USDT |
123,680.4029 |
18.4070 USDT |
17.8040 USDT |
19.3000 USDT |
18.1900 USDT |
| 2025-04-25 |
18.0086 USDT |
140,610.1223 |
17.4160 USDT |
17.0600 USDT |
18.7860 USDT |
18.3680 USDT |
| 2025-04-24 |
16.9774 USDT |
86,798.2583 |
17.0760 USDT |
16.3280 USDT |
17.5640 USDT |
17.4080 USDT |
| 2025-04-23 |
16.9442 USDT |
162,511.0987 |
16.2670 USDT |
16.1580 USDT |
17.4670 USDT |
17.0890 USDT |
| 2025-04-22 |
15.5189 USDT |
113,176.0869 |
14.7010 USDT |
14.4750 USDT |
16.4800 USDT |
16.2560 USDT |
| 2025-04-21 |
14.9792 USDT |
99,064.5154 |
14.4040 USDT |
14.3920 USDT |
15.3280 USDT |
14.7020 USDT |
| 2025-04-20 |
14.3876 USDT |
37,260.4057 |
14.5360 USDT |
14.1180 USDT |
14.6690 USDT |
14.4030 USDT |
| 2025-04-19 |
14.3371 USDT |
44,357.2971 |
14.0490 USDT |
14.0190 USDT |
14.6950 USDT |
14.5280 USDT |
| 2025-04-18 |
14.0086 USDT |
42,273.7282 |
13.8980 USDT |
13.7520 USDT |
14.1640 USDT |
14.0520 USDT |
| 2025-04-17 |
13.9407 USDT |
63,550.3741 |
13.6620 USDT |
13.6380 USDT |
14.2000 USDT |
13.8770 USDT |
| 2025-04-16 |
13.7213 USDT |
71,231.4882 |
13.9390 USDT |
13.2780 USDT |
14.0360 USDT |
13.6560 USDT |
| 2025-04-15 |
14.4154 USDT |
74,601.7682 |
14.5910 USDT |
13.8720 USDT |
14.8010 USDT |
13.9320 USDT |
| 2025-04-14 |
14.6061 USDT |
285,557.8713 |
14.2070 USDT |
14.1970 USDT |
15.4610 USDT |
14.5840 USDT |
| 2025-04-13 |
14.5212 USDT |
54,321.0204 |
14.8640 USDT |
13.9950 USDT |
15.0410 USDT |
14.2280 USDT |
| 2025-04-12 |
14.6514 USDT |
61,759.8822 |
14.2300 USDT |
14.0420 USDT |
15.0570 USDT |
14.8670 USDT |
| 2025-04-11 |
14.0267 USDT |
67,884.2648 |
13.5540 USDT |
13.4610 USDT |
14.4270 USDT |
14.2300 USDT |
| 2025-04-10 |
13.9162 USDT |
65,770.9479 |
14.5020 USDT |
13.2510 USDT |
14.5100 USDT |
13.5610 USDT |
| 2025-04-09 |
13.2288 USDT |
158,110.0862 |
12.5720 USDT |
12.0090 USDT |
14.7420 USDT |
14.4930 USDT |
| 2025-04-08 |
12.8434 USDT |
74,562.1868 |
13.2220 USDT |
12.4040 USDT |
13.6320 USDT |
12.5630 USDT |
| 2025-04-07 |
12.8149 USDT |
163,565.6398 |
13.1720 USDT |
11.8800 USDT |
13.7080 USDT |
13.2170 USDT |
| 2025-04-06 |
13.6727 USDT |
98,346.6207 |
15.0000 USDT |
12.8830 USDT |
15.1260 USDT |
13.1680 USDT |
| 2025-04-05 |
15.0810 USDT |
18,016.7492 |
15.1460 USDT |
14.7950 USDT |
15.3450 USDT |
15.0210 USDT |
| 2025-04-04 |
14.9866 USDT |
67,575.7675 |
15.0520 USDT |
14.5590 USDT |
15.3500 USDT |
15.1570 USDT |
| 2025-04-03 |
14.9070 USDT |
65,117.7363 |
14.9950 USDT |
14.4020 USDT |
15.5410 USDT |
15.0610 USDT |
| 2025-04-02 |
15.9820 USDT |
155,292.7126 |
16.3040 USDT |
14.8960 USDT |
16.8350 USDT |
15.0000 USDT |
| 2025-04-01 |
16.2713 USDT |
95,779.5805 |
15.8020 USDT |
15.7590 USDT |
16.6510 USDT |
16.3030 USDT |
| 2025-03-31 |
15.6234 USDT |
69,502.1739 |
15.7240 USDT |
15.1250 USDT |
16.0530 USDT |
15.8090 USDT |
| 2025-03-30 |
15.8793 USDT |
50,412.9983 |
15.7410 USDT |
15.5130 USDT |
16.1600 USDT |
15.7000 USDT |
| 2025-03-29 |
16.0930 USDT |
97,715.7759 |
16.6480 USDT |
15.4620 USDT |
16.8150 USDT |
15.7480 USDT |