Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-24 |
18.7492 USDT |
189,403.5854 |
18.7980 USDT |
18.2430 USDT |
19.2470 USDT |
19.0200 USDT |
| 2024-09-23 |
18.7474 USDT |
218,779.4432 |
18.2220 USDT |
17.8380 USDT |
19.3160 USDT |
18.7890 USDT |
| 2024-09-22 |
18.5221 USDT |
207,626.6611 |
18.7510 USDT |
17.5750 USDT |
19.3700 USDT |
18.2390 USDT |
| 2024-09-21 |
18.4196 USDT |
149,232.1333 |
18.4740 USDT |
17.8780 USDT |
18.8500 USDT |
18.7440 USDT |
| 2024-09-20 |
18.5211 USDT |
280,414.2746 |
17.8610 USDT |
17.4670 USDT |
19.2370 USDT |
18.4720 USDT |
| 2024-09-19 |
17.9255 USDT |
279,509.8150 |
17.4610 USDT |
17.4140 USDT |
18.4200 USDT |
17.8520 USDT |
| 2024-09-18 |
16.7549 USDT |
127,510.2672 |
16.7580 USDT |
16.2440 USDT |
17.4720 USDT |
17.4600 USDT |
| 2024-09-17 |
16.6385 USDT |
78,881.2615 |
16.3350 USDT |
16.0850 USDT |
17.1670 USDT |
16.7580 USDT |
| 2024-09-16 |
16.3837 USDT |
71,973.1890 |
16.7050 USDT |
16.0920 USDT |
16.7310 USDT |
16.3420 USDT |
| 2024-09-15 |
17.1384 USDT |
98,307.4284 |
17.5630 USDT |
16.5180 USDT |
17.7040 USDT |
16.7040 USDT |
| 2024-09-14 |
17.6989 USDT |
116,338.3262 |
18.0320 USDT |
17.3220 USDT |
18.0460 USDT |
17.5660 USDT |
| 2024-09-13 |
17.6357 USDT |
172,347.8653 |
17.5180 USDT |
17.1880 USDT |
18.2610 USDT |
18.0320 USDT |
| 2024-09-12 |
17.5217 USDT |
163,106.9670 |
17.2930 USDT |
17.2000 USDT |
17.7950 USDT |
17.5180 USDT |
| 2024-09-11 |
17.0974 USDT |
209,719.7458 |
17.6790 USDT |
16.5760 USDT |
17.6790 USDT |
17.2900 USDT |
| 2024-09-10 |
17.2955 USDT |
221,777.0938 |
16.8450 USDT |
16.5200 USDT |
17.8690 USDT |
17.6790 USDT |
| 2024-09-09 |
16.5445 USDT |
106,789.4173 |
16.3690 USDT |
16.1660 USDT |
17.1960 USDT |
16.8450 USDT |
| 2024-09-08 |
16.2420 USDT |
66,894.1832 |
15.9700 USDT |
15.7570 USDT |
16.7910 USDT |
16.3630 USDT |
| 2024-09-07 |
15.9278 USDT |
74,998.3023 |
15.7410 USDT |
15.5950 USDT |
16.2900 USDT |
15.9810 USDT |
| 2024-09-06 |
16.3274 USDT |
127,147.4143 |
16.5480 USDT |
15.1170 USDT |
17.1800 USDT |
15.7430 USDT |
| 2024-09-05 |
16.7373 USDT |
103,498.6296 |
17.0650 USDT |
16.4490 USDT |
17.2250 USDT |
16.5470 USDT |
| 2024-09-04 |
16.6318 USDT |
90,784.3714 |
16.6330 USDT |
15.7760 USDT |
17.4560 USDT |
17.0550 USDT |
| 2024-09-03 |
17.3051 USDT |
90,013.6571 |
17.7270 USDT |
16.5900 USDT |
17.9500 USDT |
16.6230 USDT |
| 2024-09-02 |
17.4205 USDT |
68,375.2879 |
16.8270 USDT |
16.7310 USDT |
17.9280 USDT |
17.7200 USDT |
| 2024-09-01 |
17.3559 USDT |
86,171.1625 |
17.7200 USDT |
16.7000 USDT |
17.8450 USDT |
16.8610 USDT |
| 2024-08-31 |
17.9721 USDT |
46,225.0933 |
18.1280 USDT |
17.5960 USDT |
18.2320 USDT |
17.7360 USDT |
| 2024-08-30 |
17.8341 USDT |
112,537.6872 |
18.2950 USDT |
17.3280 USDT |
18.4430 USDT |
18.1160 USDT |
| 2024-08-29 |
18.5589 USDT |
114,254.1201 |
18.3380 USDT |
18.0580 USDT |
19.1280 USDT |
18.3130 USDT |
| 2024-08-28 |
18.2580 USDT |
227,746.2321 |
18.2730 USDT |
17.7420 USDT |
18.7450 USDT |
18.3420 USDT |
| 2024-08-27 |
19.2216 USDT |
157,752.8631 |
20.0620 USDT |
17.6900 USDT |
20.4420 USDT |
18.2800 USDT |