Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
17.0364 USDT |
108,285.7590 |
17.8320 USDT |
16.3620 USDT |
18.2300 USDT |
16.6470 USDT |
| 2025-03-27 |
17.9298 USDT |
69,916.1609 |
17.5340 USDT |
17.4210 USDT |
18.2750 USDT |
17.8330 USDT |
| 2025-03-26 |
17.9162 USDT |
98,273.9679 |
17.8790 USDT |
17.1570 USDT |
18.4690 USDT |
17.5610 USDT |
| 2025-03-25 |
17.7928 USDT |
77,535.5568 |
17.6620 USDT |
17.4190 USDT |
18.0870 USDT |
17.8890 USDT |
| 2025-03-24 |
17.5018 USDT |
114,640.6432 |
17.0060 USDT |
16.7730 USDT |
17.9870 USDT |
17.6700 USDT |
| 2025-03-23 |
16.8443 USDT |
85,370.2902 |
16.6000 USDT |
16.4890 USDT |
17.1410 USDT |
17.0080 USDT |
| 2025-03-22 |
16.7971 USDT |
79,123.8867 |
16.4370 USDT |
16.4230 USDT |
17.1740 USDT |
16.5970 USDT |
| 2025-03-21 |
16.6039 USDT |
86,888.0030 |
16.9920 USDT |
16.2610 USDT |
17.1160 USDT |
16.4330 USDT |
| 2025-03-20 |
17.4142 USDT |
99,093.7445 |
17.8550 USDT |
16.8220 USDT |
17.9890 USDT |
17.0060 USDT |
| 2025-03-19 |
17.5857 USDT |
356,532.9516 |
16.3990 USDT |
16.1700 USDT |
18.3330 USDT |
17.8460 USDT |
| 2025-03-18 |
16.0959 USDT |
142,431.3754 |
16.5130 USDT |
15.5350 USDT |
16.5300 USDT |
16.4010 USDT |
| 2025-03-17 |
16.4600 USDT |
108,819.8275 |
16.0930 USDT |
16.0510 USDT |
16.8160 USDT |
16.5170 USDT |
| 2025-03-16 |
16.5146 USDT |
74,451.8884 |
17.1430 USDT |
15.9610 USDT |
17.2690 USDT |
16.0910 USDT |
| 2025-03-15 |
17.1893 USDT |
66,446.2041 |
16.8140 USDT |
16.7740 USDT |
17.5120 USDT |
17.1520 USDT |
| 2025-03-14 |
16.7187 USDT |
70,436.4535 |
16.4070 USDT |
16.3100 USDT |
17.1420 USDT |
16.8140 USDT |
| 2025-03-13 |
16.3405 USDT |
85,532.2434 |
16.6060 USDT |
15.7860 USDT |
16.9340 USDT |
16.3810 USDT |
| 2025-03-12 |
16.5379 USDT |
99,010.5876 |
16.6930 USDT |
15.9110 USDT |
17.2600 USDT |
16.6050 USDT |
| 2025-03-11 |
16.2932 USDT |
165,382.4356 |
16.4590 USDT |
15.1060 USDT |
17.2220 USDT |
16.6950 USDT |
| 2025-03-10 |
17.7239 USDT |
195,637.0889 |
17.6770 USDT |
16.0440 USDT |
19.0050 USDT |
16.4530 USDT |
| 2025-03-09 |
18.7734 USDT |
143,395.1303 |
20.2810 USDT |
17.3640 USDT |
20.3790 USDT |
17.6630 USDT |
| 2025-03-08 |
20.1909 USDT |
88,237.7824 |
20.2210 USDT |
19.5450 USDT |
20.8970 USDT |
20.3040 USDT |
| 2025-03-07 |
20.6509 USDT |
85,985.4325 |
20.7420 USDT |
19.8000 USDT |
21.3630 USDT |
20.2130 USDT |
| 2025-03-06 |
21.3654 USDT |
98,601.9309 |
21.1670 USDT |
20.5410 USDT |
22.1500 USDT |
20.7330 USDT |
| 2025-03-05 |
20.7901 USDT |
95,135.6645 |
20.5370 USDT |
20.2610 USDT |
21.3780 USDT |
21.1680 USDT |
| 2025-03-04 |
19.6780 USDT |
159,784.8792 |
20.3410 USDT |
18.5660 USDT |
20.8980 USDT |
20.5370 USDT |
| 2025-03-03 |
22.0392 USDT |
85,660.9998 |
24.2180 USDT |
20.0460 USDT |
24.2520 USDT |
20.3350 USDT |
| 2025-03-02 |
22.8919 USDT |
147,287.9693 |
21.3540 USDT |
20.7520 USDT |
24.5520 USDT |
24.1820 USDT |
| 2025-03-01 |
21.4545 USDT |
61,398.1353 |
21.5690 USDT |
20.7200 USDT |
22.0950 USDT |
21.3590 USDT |
| 2025-02-28 |
20.5219 USDT |
135,531.4050 |
21.9940 USDT |
19.5790 USDT |
22.0430 USDT |
21.5700 USDT |
| 2025-02-27 |
22.1699 USDT |
41,990.3701 |
22.1820 USDT |
21.2440 USDT |
22.8000 USDT |
21.9730 USDT |
| 2025-02-26 |
22.3348 USDT |
93,980.3857 |
23.2110 USDT |
21.1640 USDT |
23.3750 USDT |
22.1820 USDT |
| 2025-02-25 |
22.8271 USDT |
150,438.7297 |
23.9630 USDT |
21.8130 USDT |
24.1710 USDT |
23.2520 USDT |
| 2025-02-24 |
25.7360 USDT |
165,799.2681 |
27.6420 USDT |
23.6000 USDT |
27.8240 USDT |
23.9670 USDT |
| 2025-02-23 |
27.6729 USDT |
65,398.9789 |
27.1660 USDT |
26.9640 USDT |
28.3820 USDT |
27.6140 USDT |
| 2025-02-22 |
27.0212 USDT |
59,650.6586 |
26.3920 USDT |
26.2440 USDT |
27.7630 USDT |
27.1680 USDT |
| 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 |