Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-13 |
17.2239 USDT |
744,192.7314 |
18.1250 USDT |
16.4700 USDT |
18.2880 USDT |
17.0430 USDT |
| 2024-11-12 |
18.8478 USDT |
853,805.0674 |
20.3680 USDT |
17.4900 USDT |
20.5610 USDT |
18.1190 USDT |
| 2024-11-11 |
20.0062 USDT |
937,585.4296 |
19.1370 USDT |
18.9500 USDT |
21.9800 USDT |
20.3700 USDT |
| 2024-11-10 |
19.6259 USDT |
661,520.5119 |
19.1910 USDT |
18.1400 USDT |
20.5890 USDT |
19.1260 USDT |
| 2024-11-09 |
18.8571 USDT |
438,948.7259 |
18.2450 USDT |
17.8240 USDT |
19.9860 USDT |
19.1740 USDT |
| 2024-11-08 |
18.3779 USDT |
327,167.7004 |
18.8890 USDT |
17.7260 USDT |
19.4070 USDT |
18.2500 USDT |
| 2024-11-07 |
18.9535 USDT |
440,841.6000 |
17.8550 USDT |
17.5700 USDT |
20.0740 USDT |
18.8800 USDT |
| 2024-11-06 |
16.8216 USDT |
298,442.3445 |
15.5360 USDT |
15.5180 USDT |
18.1400 USDT |
17.8480 USDT |
| 2024-11-05 |
15.3548 USDT |
158,008.5375 |
14.8440 USDT |
14.8370 USDT |
15.8250 USDT |
15.5250 USDT |
| 2024-11-04 |
15.5322 USDT |
171,584.4842 |
15.8580 USDT |
14.5540 USDT |
16.2050 USDT |
14.8410 USDT |
| 2024-11-03 |
15.9931 USDT |
176,778.0538 |
16.4660 USDT |
15.4200 USDT |
16.5440 USDT |
15.8680 USDT |
| 2024-11-02 |
16.5138 USDT |
58,249.9454 |
16.6530 USDT |
16.2500 USDT |
16.7660 USDT |
16.4640 USDT |
| 2024-11-01 |
16.7067 USDT |
96,013.4345 |
16.7890 USDT |
16.3200 USDT |
17.1870 USDT |
16.6550 USDT |
| 2024-10-31 |
17.1976 USDT |
160,873.1318 |
17.9820 USDT |
16.6180 USDT |
18.0020 USDT |
16.8060 USDT |
| 2024-10-30 |
18.1926 USDT |
394,177.6042 |
17.4750 USDT |
17.1600 USDT |
18.9480 USDT |
17.9780 USDT |
| 2024-10-29 |
17.1370 USDT |
122,940.2310 |
16.5750 USDT |
16.5610 USDT |
17.7450 USDT |
17.4510 USDT |
| 2024-10-28 |
16.2799 USDT |
112,065.8127 |
16.3510 USDT |
15.8000 USDT |
16.8670 USDT |
16.5630 USDT |
| 2024-10-27 |
16.1400 USDT |
63,420.1365 |
16.0680 USDT |
15.9070 USDT |
16.4830 USDT |
16.3470 USDT |
| 2024-10-26 |
16.0110 USDT |
140,205.8047 |
16.0120 USDT |
15.6660 USDT |
16.2470 USDT |
16.0740 USDT |
| 2024-10-25 |
16.5345 USDT |
204,645.1464 |
17.4760 USDT |
15.2410 USDT |
17.5770 USDT |
16.0090 USDT |
| 2024-10-24 |
17.4408 USDT |
94,908.6759 |
17.2870 USDT |
17.1190 USDT |
17.6880 USDT |
17.4740 USDT |
| 2024-10-23 |
17.3351 USDT |
94,016.8714 |
17.8760 USDT |
16.7640 USDT |
17.9000 USDT |
17.3200 USDT |
| 2024-10-22 |
17.8822 USDT |
109,045.4254 |
18.0590 USDT |
17.6030 USDT |
18.3040 USDT |
17.8530 USDT |
| 2024-10-21 |
18.5788 USDT |
178,867.4288 |
19.1360 USDT |
17.9090 USDT |
19.3800 USDT |
18.0190 USDT |
| 2024-10-20 |
18.6158 USDT |
249,049.1484 |
17.7360 USDT |
17.4350 USDT |
19.4590 USDT |
19.1290 USDT |
| 2024-10-19 |
17.7367 USDT |
53,557.2475 |
17.7650 USDT |
17.4530 USDT |
18.1140 USDT |
17.7230 USDT |
| 2024-10-18 |
17.4892 USDT |
106,326.5597 |
17.0130 USDT |
16.9020 USDT |
18.0900 USDT |
17.7690 USDT |
| 2024-10-17 |
17.2666 USDT |
109,140.8376 |
17.5400 USDT |
16.7800 USDT |
17.7850 USDT |
17.0220 USDT |
| 2024-10-16 |
17.6537 USDT |
114,966.1809 |
17.7890 USDT |
17.2290 USDT |
18.0020 USDT |
17.5310 USDT |
| 2024-10-15 |
17.9497 USDT |
167,593.6057 |
18.2440 USDT |
17.2100 USDT |
18.5750 USDT |
17.7820 USDT |
| 2024-10-14 |
17.7583 USDT |
217,200.2062 |
17.0080 USDT |
16.7840 USDT |
18.3130 USDT |
18.2380 USDT |
| 2024-10-13 |
16.9177 USDT |
73,653.2373 |
17.1970 USDT |
16.5070 USDT |
17.2840 USDT |
16.9930 USDT |
| 2024-10-12 |
17.2636 USDT |
86,412.5100 |
17.0850 USDT |
17.0300 USDT |
17.4710 USDT |
17.2050 USDT |
| 2024-10-11 |
16.7078 USDT |
114,886.7624 |
16.2480 USDT |
16.1500 USDT |
17.2170 USDT |
17.0740 USDT |
| 2024-10-10 |
16.0873 USDT |
99,761.5003 |
16.0930 USDT |
15.7250 USDT |
16.4020 USDT |
16.2540 USDT |
| 2024-10-09 |
16.6642 USDT |
155,997.4856 |
16.6510 USDT |
15.8700 USDT |
17.2860 USDT |
16.0940 USDT |
| 2024-10-08 |
16.6701 USDT |
82,884.4358 |
16.7550 USDT |
16.4210 USDT |
17.0130 USDT |
16.6220 USDT |
| 2024-10-07 |
17.3489 USDT |
155,142.9034 |
17.1840 USDT |
16.6930 USDT |
17.7810 USDT |
16.7190 USDT |
| 2024-10-06 |
16.9786 USDT |
72,205.9218 |
16.7980 USDT |
16.6590 USDT |
17.2650 USDT |
17.1830 USDT |
| 2024-10-05 |
16.8704 USDT |
39,557.0697 |
17.0390 USDT |
16.5360 USDT |
17.1390 USDT |
16.8030 USDT |
| 2024-10-04 |
16.7307 USDT |
68,851.3973 |
16.3290 USDT |
16.2210 USDT |
17.1670 USDT |
17.0280 USDT |
| 2024-10-03 |
16.2806 USDT |
162,789.2599 |
16.4350 USDT |
15.7680 USDT |
16.9230 USDT |
16.3300 USDT |
| 2024-10-02 |
17.0108 USDT |
129,490.6772 |
16.9560 USDT |
16.2060 USDT |
17.5790 USDT |
16.4230 USDT |
| 2024-10-01 |
17.6512 USDT |
228,802.8239 |
18.4880 USDT |
16.2800 USDT |
19.1840 USDT |
16.9510 USDT |
| 2024-09-30 |
18.9906 USDT |
260,803.4644 |
19.7670 USDT |
18.3040 USDT |
19.8880 USDT |
18.5000 USDT |
| 2024-09-29 |
19.7519 USDT |
150,086.0809 |
20.1060 USDT |
19.3500 USDT |
20.2720 USDT |
19.7790 USDT |
| 2024-09-28 |
20.2660 USDT |
219,556.6745 |
20.8420 USDT |
19.5950 USDT |
21.0690 USDT |
20.1270 USDT |
| 2024-09-27 |
20.3284 USDT |
425,056.1678 |
19.4060 USDT |
19.2500 USDT |
21.4520 USDT |
20.8340 USDT |
| 2024-09-26 |
19.2802 USDT |
197,897.5530 |
18.8870 USDT |
18.4730 USDT |
19.8520 USDT |
19.3770 USDT |
| 2024-09-25 |
19.2895 USDT |
252,229.3519 |
19.0470 USDT |
18.7380 USDT |
19.7040 USDT |
18.8700 USDT |