Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
35.4621 USDT |
121,982.2099 |
34.7270 USDT |
34.5240 USDT |
36.5750 USDT |
35.7540 USDT |
| 2025-01-01 |
33.5083 USDT |
66,027.9114 |
32.9530 USDT |
32.2390 USDT |
34.8360 USDT |
34.7270 USDT |
| 2024-12-31 |
33.3258 USDT |
89,475.1215 |
33.2150 USDT |
32.1570 USDT |
34.5730 USDT |
33.0440 USDT |
| 2024-12-30 |
33.4969 USDT |
121,758.5777 |
33.0400 USDT |
32.2730 USDT |
34.4490 USDT |
33.2070 USDT |
| 2024-12-29 |
33.3909 USDT |
66,125.0697 |
34.5650 USDT |
32.6210 USDT |
34.5670 USDT |
33.0480 USDT |
| 2024-12-28 |
34.0150 USDT |
43,620.7874 |
33.7140 USDT |
33.1830 USDT |
34.9740 USDT |
34.5140 USDT |
| 2024-12-27 |
34.2662 USDT |
258,063.8778 |
33.0400 USDT |
32.6530 USDT |
35.6900 USDT |
33.7040 USDT |
| 2024-12-26 |
33.7206 USDT |
142,858.0086 |
35.7560 USDT |
32.5970 USDT |
36.0150 USDT |
33.0080 USDT |
| 2024-12-25 |
36.3374 USDT |
104,454.0770 |
37.5390 USDT |
35.2430 USDT |
37.8670 USDT |
35.7490 USDT |
| 2024-12-24 |
36.8738 USDT |
185,947.8635 |
37.2580 USDT |
35.7480 USDT |
38.2150 USDT |
37.5610 USDT |
| 2024-12-23 |
35.1748 USDT |
175,843.5164 |
34.0430 USDT |
32.8750 USDT |
38.1640 USDT |
37.2710 USDT |
| 2024-12-22 |
34.2650 USDT |
165,946.7939 |
34.9300 USDT |
33.1420 USDT |
35.6500 USDT |
34.0500 USDT |
| 2024-12-21 |
36.3665 USDT |
198,610.4317 |
37.6310 USDT |
34.4060 USDT |
39.2900 USDT |
34.9050 USDT |
| 2024-12-20 |
34.6392 USDT |
381,383.0497 |
35.9530 USDT |
31.6960 USDT |
38.1680 USDT |
37.7030 USDT |
| 2024-12-19 |
38.0034 USDT |
363,527.3261 |
39.5280 USDT |
34.6570 USDT |
40.6740 USDT |
35.9530 USDT |
| 2024-12-18 |
40.9311 USDT |
288,711.7402 |
42.3470 USDT |
38.1100 USDT |
43.3280 USDT |
39.5310 USDT |
| 2024-12-17 |
43.9662 USDT |
305,201.3658 |
45.4910 USDT |
41.4000 USDT |
46.0560 USDT |
42.3360 USDT |
| 2024-12-16 |
47.1497 USDT |
598,442.5278 |
47.6810 USDT |
44.4500 USDT |
50.5570 USDT |
45.5000 USDT |
| 2024-12-15 |
44.2707 USDT |
355,113.9964 |
41.9170 USDT |
41.4640 USDT |
48.0000 USDT |
47.6720 USDT |
| 2024-12-14 |
42.1819 USDT |
169,786.3946 |
43.0970 USDT |
40.4390 USDT |
43.8600 USDT |
41.9110 USDT |
| 2024-12-13 |
43.0699 USDT |
433,133.1724 |
40.8140 USDT |
40.2740 USDT |
44.6300 USDT |
43.1160 USDT |
| 2024-12-12 |
40.9627 USDT |
347,461.4757 |
39.2040 USDT |
38.8870 USDT |
42.6710 USDT |
40.8160 USDT |
| 2024-12-11 |
37.1170 USDT |
326,686.4794 |
35.0850 USDT |
33.5230 USDT |
40.1660 USDT |
39.2030 USDT |
| 2024-12-10 |
35.2619 USDT |
459,616.6477 |
34.5930 USDT |
32.6810 USDT |
37.5740 USDT |
35.0410 USDT |
| 2024-12-09 |
36.0887 USDT |
502,184.3597 |
41.5220 USDT |
29.6920 USDT |
41.5220 USDT |
34.5920 USDT |
| 2024-12-08 |
40.9141 USDT |
126,356.9309 |
41.5390 USDT |
39.8440 USDT |
41.9720 USDT |
41.5020 USDT |
| 2024-12-07 |
41.5727 USDT |
153,733.0915 |
42.2280 USDT |
40.7570 USDT |
43.3330 USDT |
41.5310 USDT |
| 2024-12-06 |
41.5747 USDT |
388,596.1548 |
41.1090 USDT |
38.7770 USDT |
43.4420 USDT |
42.1780 USDT |
| 2024-12-05 |
41.8596 USDT |
418,851.8425 |
42.6660 USDT |
39.3110 USDT |
44.1560 USDT |
41.1020 USDT |
| 2024-12-04 |
43.0216 USDT |
765,024.7234 |
39.4900 USDT |
39.2910 USDT |
45.6200 USDT |
42.6650 USDT |
| 2024-12-03 |
40.2702 USDT |
450,919.3121 |
41.7380 USDT |
37.2490 USDT |
42.4280 USDT |
39.4560 USDT |
| 2024-12-02 |
41.9376 USDT |
885,385.6840 |
41.2630 USDT |
37.9200 USDT |
46.3940 USDT |
41.7230 USDT |
| 2024-12-01 |
41.1397 USDT |
768,282.3717 |
40.1950 USDT |
39.2130 USDT |
43.0650 USDT |
41.2750 USDT |
| 2024-11-30 |
41.4426 USDT |
1,859,822.8960 |
33.0310 USDT |
32.1120 USDT |
47.0000 USDT |
40.2110 USDT |
| 2024-11-29 |
33.7239 USDT |
465,172.0488 |
34.5170 USDT |
32.8050 USDT |
35.2050 USDT |
33.0280 USDT |
| 2024-11-28 |
34.9306 USDT |
2,544,319.7148 |
34.0890 USDT |
32.3470 USDT |
38.9350 USDT |
34.5200 USDT |
| 2024-11-27 |
27.7464 USDT |
1,844,130.8204 |
22.4570 USDT |
21.8860 USDT |
34.3090 USDT |
34.0860 USDT |
| 2024-11-26 |
22.7929 USDT |
678,291.8398 |
23.7810 USDT |
21.5080 USDT |
24.0780 USDT |
22.4650 USDT |
| 2024-11-25 |
23.5832 USDT |
1,582,852.6949 |
20.2770 USDT |
19.5610 USDT |
26.0920 USDT |
23.7870 USDT |
| 2024-11-24 |
20.2639 USDT |
493,424.3356 |
20.6260 USDT |
18.8370 USDT |
21.5800 USDT |
20.2700 USDT |
| 2024-11-23 |
20.3195 USDT |
699,208.5363 |
19.7630 USDT |
19.3160 USDT |
21.4580 USDT |
20.6280 USDT |
| 2024-11-22 |
19.2989 USDT |
411,470.3521 |
19.0270 USDT |
18.5320 USDT |
19.9900 USDT |
19.7540 USDT |
| 2024-11-21 |
18.6805 USDT |
654,133.7875 |
17.3420 USDT |
16.7630 USDT |
19.6100 USDT |
19.0200 USDT |
| 2024-11-20 |
17.7458 USDT |
267,338.0776 |
18.2770 USDT |
16.9450 USDT |
18.4590 USDT |
17.3420 USDT |
| 2024-11-19 |
18.3840 USDT |
365,298.6551 |
19.1950 USDT |
17.7600 USDT |
19.4350 USDT |
18.2840 USDT |
| 2024-11-18 |
18.2724 USDT |
367,101.5159 |
17.6540 USDT |
17.5800 USDT |
19.2460 USDT |
19.1740 USDT |
| 2024-11-17 |
18.1863 USDT |
389,164.3594 |
18.3740 USDT |
17.3360 USDT |
19.2900 USDT |
17.6590 USDT |
| 2024-11-16 |
17.9779 USDT |
506,893.3400 |
17.0420 USDT |
16.9500 USDT |
18.8030 USDT |
18.3520 USDT |
| 2024-11-15 |
16.5487 USDT |
255,768.1883 |
16.3340 USDT |
15.8880 USDT |
17.1760 USDT |
17.0450 USDT |
| 2024-11-14 |
16.9198 USDT |
516,065.2840 |
17.0530 USDT |
16.0470 USDT |
17.7200 USDT |
16.3350 USDT |