Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |