Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-05 |
16.1506 USDT |
1,118,730.4007 |
18.5400 USDT |
14.1700 USDT |
18.7960 USDT |
16.4610 USDT |
| 2024-08-04 |
19.4276 USDT |
329,125.9981 |
20.6480 USDT |
18.0600 USDT |
20.9740 USDT |
18.5460 USDT |
| 2024-08-03 |
21.4872 USDT |
265,564.7995 |
22.2340 USDT |
20.3430 USDT |
22.4230 USDT |
20.6430 USDT |
| 2024-08-02 |
23.2453 USDT |
277,081.5749 |
24.2780 USDT |
22.1030 USDT |
24.5400 USDT |
22.2440 USDT |
| 2024-08-01 |
24.1155 USDT |
404,986.9987 |
25.3960 USDT |
22.5800 USDT |
25.6000 USDT |
24.2780 USDT |
| 2024-07-31 |
26.1852 USDT |
227,305.7313 |
26.4720 USDT |
25.1630 USDT |
26.9990 USDT |
25.4130 USDT |
| 2024-07-30 |
27.3437 USDT |
304,823.8290 |
27.5050 USDT |
26.1280 USDT |
28.1440 USDT |
26.4740 USDT |
| 2024-07-29 |
27.4056 USDT |
359,314.4666 |
26.5600 USDT |
26.4680 USDT |
28.5290 USDT |
27.4890 USDT |
| 2024-07-28 |
26.7443 USDT |
171,764.4833 |
26.7360 USDT |
26.0150 USDT |
27.4170 USDT |
26.5680 USDT |
| 2024-07-27 |
26.6094 USDT |
244,294.1777 |
26.9980 USDT |
25.9490 USDT |
27.1400 USDT |
26.7560 USDT |
| 2024-07-26 |
26.8096 USDT |
330,548.8377 |
26.4430 USDT |
26.0790 USDT |
27.5010 USDT |
27.0140 USDT |
| 2024-07-25 |
26.1947 USDT |
547,544.8424 |
27.3740 USDT |
25.3990 USDT |
27.4480 USDT |
26.4530 USDT |
| 2024-07-24 |
28.2041 USDT |
486,206.9292 |
29.7550 USDT |
26.8440 USDT |
29.9780 USDT |
27.3810 USDT |
| 2024-07-23 |
28.6267 USDT |
1,000,045.2409 |
25.6420 USDT |
25.6040 USDT |
30.4340 USDT |
29.7700 USDT |
| 2024-07-22 |
26.3499 USDT |
297,035.3028 |
27.3190 USDT |
25.5190 USDT |
27.7900 USDT |
25.6660 USDT |
| 2024-07-21 |
26.3548 USDT |
200,006.1811 |
26.5040 USDT |
25.4050 USDT |
27.5500 USDT |
27.3030 USDT |
| 2024-07-20 |
26.4545 USDT |
204,444.2237 |
26.6230 USDT |
26.0250 USDT |
26.9490 USDT |
26.4810 USDT |
| 2024-07-19 |
26.0722 USDT |
254,685.8712 |
26.0200 USDT |
25.3100 USDT |
26.7800 USDT |
26.6210 USDT |
| 2024-07-18 |
26.3311 USDT |
256,220.7540 |
26.1370 USDT |
25.5250 USDT |
27.1460 USDT |
26.0200 USDT |
| 2024-07-17 |
26.8977 USDT |
487,023.2264 |
27.1080 USDT |
26.0750 USDT |
27.7000 USDT |
26.1140 USDT |
| 2024-07-16 |
27.3889 USDT |
573,263.6977 |
28.5620 USDT |
26.3850 USDT |
28.7390 USDT |
27.1160 USDT |
| 2024-07-15 |
27.3045 USDT |
511,049.4973 |
26.3340 USDT |
26.2950 USDT |
28.8720 USDT |
28.5570 USDT |
| 2024-07-14 |
25.9358 USDT |
329,332.8952 |
25.3620 USDT |
25.2260 USDT |
26.6600 USDT |
26.3410 USDT |
| 2024-07-13 |
25.4674 USDT |
283,605.8181 |
25.6320 USDT |
24.8510 USDT |
26.1780 USDT |
25.3490 USDT |
| 2024-07-12 |
25.7607 USDT |
286,608.8355 |
25.6770 USDT |
24.9500 USDT |
26.6360 USDT |
25.6320 USDT |
| 2024-07-11 |
26.3334 USDT |
374,554.0545 |
27.1620 USDT |
25.6010 USDT |
27.1790 USDT |
25.6660 USDT |
| 2024-07-10 |
27.1684 USDT |
433,787.8548 |
27.6650 USDT |
26.5260 USDT |
27.9140 USDT |
27.1360 USDT |
| 2024-07-09 |
27.5552 USDT |
807,140.9495 |
26.9780 USDT |
25.8070 USDT |
30.9400 USDT |
27.6450 USDT |
| 2024-07-08 |
25.0900 USDT |
729,805.6163 |
23.3120 USDT |
22.3210 USDT |
27.7320 USDT |
26.9780 USDT |
| 2024-07-07 |
24.5310 USDT |
355,159.6190 |
26.1330 USDT |
23.1150 USDT |
26.2330 USDT |
23.3100 USDT |
| 2024-07-06 |
24.1928 USDT |
409,748.9766 |
22.8280 USDT |
22.5060 USDT |
26.6740 USDT |
26.1000 USDT |
| 2024-07-05 |
22.3788 USDT |
966,429.0118 |
22.5500 USDT |
20.1010 USDT |
23.9110 USDT |
22.8670 USDT |
| 2024-07-04 |
25.2083 USDT |
1,121,134.8163 |
25.1950 USDT |
22.4040 USDT |
26.6860 USDT |
22.5420 USDT |
| 2024-07-03 |
27.8116 USDT |
561,308.0831 |
30.9440 USDT |
25.1160 USDT |
31.1400 USDT |
25.1990 USDT |
| 2024-07-02 |
31.4342 USDT |
432,111.0153 |
31.7190 USDT |
30.1650 USDT |
32.5000 USDT |
30.9360 USDT |
| 2024-07-01 |
31.9720 USDT |
740,479.8461 |
30.6800 USDT |
30.5400 USDT |
34.7570 USDT |
31.7260 USDT |
| 2024-06-30 |
27.0728 USDT |
702,904.5389 |
25.7480 USDT |
24.9820 USDT |
30.8340 USDT |
30.6910 USDT |
| 2024-06-29 |
27.0063 USDT |
1,035,179.6344 |
27.0250 USDT |
25.6820 USDT |
28.9570 USDT |
25.7420 USDT |
| 2024-06-28 |
27.3717 USDT |
820,701.7877 |
27.1300 USDT |
26.4340 USDT |
28.9860 USDT |
27.0440 USDT |
| 2024-06-27 |
25.8155 USDT |
465,257.3518 |
24.2400 USDT |
24.1320 USDT |
27.2990 USDT |
27.1250 USDT |
| 2024-06-26 |
24.5925 USDT |
246,726.4676 |
24.7250 USDT |
23.5640 USDT |
25.4830 USDT |
24.2220 USDT |
| 2024-06-25 |
23.8921 USDT |
388,795.2203 |
23.8910 USDT |
22.5870 USDT |
25.6840 USDT |
24.7060 USDT |
| 2024-06-24 |
22.7303 USDT |
384,195.4309 |
23.2470 USDT |
21.1330 USDT |
24.1630 USDT |
23.8840 USDT |
| 2024-06-23 |
24.2913 USDT |
324,411.6078 |
25.0700 USDT |
22.9790 USDT |
25.7590 USDT |
23.2370 USDT |
| 2024-06-22 |
25.7152 USDT |
240,994.2286 |
26.8600 USDT |
25.0250 USDT |
26.8600 USDT |
25.0760 USDT |
| 2024-06-21 |
26.4511 USDT |
424,717.5174 |
26.0660 USDT |
25.2000 USDT |
27.4490 USDT |
26.8580 USDT |
| 2024-06-20 |
26.1899 USDT |
598,342.1259 |
26.9280 USDT |
24.8020 USDT |
27.5990 USDT |
26.0580 USDT |
| 2024-06-19 |
26.5083 USDT |
752,116.4861 |
25.2300 USDT |
24.7890 USDT |
27.4970 USDT |
26.9350 USDT |
| 2024-06-18 |
22.7036 USDT |
919,122.5244 |
22.6930 USDT |
20.0370 USDT |
25.6280 USDT |
25.2270 USDT |
| 2024-06-17 |
23.2568 USDT |
508,018.7247 |
24.3540 USDT |
22.0200 USDT |
24.3890 USDT |
22.6920 USDT |