Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
9.5289 USDT |
54,294.4867 |
9.6090 USDT |
9.4170 USDT |
9.6800 USDT |
9.5700 USDT |
| 2023-07-22 |
9.7385 USDT |
39,620.1265 |
9.7920 USDT |
9.5270 USDT |
9.9100 USDT |
9.6170 USDT |
| 2023-07-21 |
9.9335 USDT |
69,496.5475 |
10.0130 USDT |
9.7100 USDT |
10.1460 USDT |
9.7910 USDT |
| 2023-07-20 |
9.9260 USDT |
63,944.6042 |
9.7400 USDT |
9.6950 USDT |
10.0740 USDT |
9.9990 USDT |
| 2023-07-19 |
9.7854 USDT |
31,378.5505 |
9.7720 USDT |
9.6620 USDT |
9.9680 USDT |
9.7360 USDT |
| 2023-07-18 |
9.8573 USDT |
51,186.2562 |
9.9610 USDT |
9.6480 USDT |
10.0640 USDT |
9.8070 USDT |
| 2023-07-17 |
9.8799 USDT |
97,103.8229 |
9.6710 USDT |
9.6060 USDT |
10.0890 USDT |
9.9610 USDT |
| 2023-07-16 |
9.7758 USDT |
35,454.7276 |
9.8390 USDT |
9.6170 USDT |
9.9110 USDT |
9.6640 USDT |
| 2023-07-15 |
9.8180 USDT |
60,619.9422 |
9.8230 USDT |
9.6300 USDT |
9.9420 USDT |
9.8450 USDT |
| 2023-07-14 |
9.9643 USDT |
245,740.5617 |
10.0500 USDT |
9.4200 USDT |
10.4950 USDT |
9.8210 USDT |
| 2023-07-13 |
9.9239 USDT |
131,266.1689 |
9.7370 USDT |
9.5560 USDT |
10.2490 USDT |
10.0460 USDT |
| 2023-07-12 |
9.5463 USDT |
77,719.6229 |
9.3610 USDT |
9.3460 USDT |
9.7570 USDT |
9.7250 USDT |
| 2023-07-11 |
9.3130 USDT |
54,725.4874 |
9.2600 USDT |
9.1500 USDT |
9.4350 USDT |
9.3600 USDT |
| 2023-07-10 |
9.2269 USDT |
72,485.3995 |
9.1090 USDT |
8.8700 USDT |
9.5480 USDT |
9.2460 USDT |
| 2023-07-09 |
9.1839 USDT |
27,568.5341 |
9.2020 USDT |
9.0640 USDT |
9.3000 USDT |
9.0890 USDT |
| 2023-07-08 |
9.2398 USDT |
41,376.9936 |
9.2730 USDT |
9.0430 USDT |
9.4210 USDT |
9.2050 USDT |
| 2023-07-07 |
9.1265 USDT |
130,695.9404 |
8.9870 USDT |
8.8390 USDT |
9.3890 USDT |
9.2570 USDT |
| 2023-07-06 |
9.1692 USDT |
235,373.2317 |
8.8140 USDT |
8.7000 USDT |
9.6300 USDT |
8.9920 USDT |
| 2023-07-05 |
8.9219 USDT |
87,062.7727 |
9.2040 USDT |
8.6620 USDT |
9.2540 USDT |
8.8140 USDT |
| 2023-07-04 |
9.3142 USDT |
53,641.8623 |
9.3700 USDT |
9.0690 USDT |
9.4770 USDT |
9.1810 USDT |
| 2023-07-03 |
9.4153 USDT |
140,558.4989 |
9.3400 USDT |
9.2600 USDT |
9.5260 USDT |
9.3610 USDT |
| 2023-07-02 |
9.2432 USDT |
59,851.8852 |
9.4540 USDT |
9.0800 USDT |
9.4540 USDT |
9.3480 USDT |
| 2023-07-01 |
9.2670 USDT |
117,159.3152 |
9.2790 USDT |
9.0870 USDT |
9.4680 USDT |
9.4660 USDT |
| 2023-06-30 |
9.0177 USDT |
170,912.1962 |
8.6000 USDT |
8.5000 USDT |
9.4300 USDT |
9.2600 USDT |
| 2023-06-29 |
8.5601 USDT |
83,489.3895 |
8.3800 USDT |
8.3700 USDT |
8.7400 USDT |
8.6000 USDT |
| 2023-06-28 |
8.6166 USDT |
64,003.9452 |
9.0000 USDT |
8.2200 USDT |
9.0000 USDT |
8.3800 USDT |
| 2023-06-27 |
8.9581 USDT |
43,514.4575 |
8.7200 USDT |
8.7100 USDT |
9.1000 USDT |
8.9900 USDT |
| 2023-06-26 |
8.9235 USDT |
118,416.2586 |
9.0100 USDT |
8.6200 USDT |
9.2200 USDT |
8.7100 USDT |
| 2023-06-25 |
9.0081 USDT |
74,599.0507 |
8.6600 USDT |
8.6400 USDT |
9.2300 USDT |
9.0000 USDT |
| 2023-06-24 |
8.6727 USDT |
89,052.6609 |
8.5400 USDT |
8.4800 USDT |
8.8900 USDT |
8.6500 USDT |
| 2023-06-23 |
8.3955 USDT |
88,469.9076 |
8.0200 USDT |
8.0200 USDT |
8.6900 USDT |
8.5400 USDT |
| 2023-06-22 |
8.2287 USDT |
115,475.9514 |
8.2900 USDT |
7.9200 USDT |
8.6200 USDT |
8.0300 USDT |
| 2023-06-21 |
8.1998 USDT |
109,441.7308 |
8.0700 USDT |
8.0500 USDT |
8.4000 USDT |
8.3000 USDT |
| 2023-06-20 |
7.9248 USDT |
41,887.6092 |
7.9000 USDT |
7.7200 USDT |
8.0700 USDT |
8.0700 USDT |
| 2023-06-19 |
7.7933 USDT |
42,507.9573 |
7.6900 USDT |
7.6400 USDT |
7.9600 USDT |
7.9100 USDT |
| 2023-06-18 |
7.7904 USDT |
30,020.2024 |
7.8400 USDT |
7.6000 USDT |
7.9300 USDT |
7.6900 USDT |
| 2023-06-17 |
7.8901 USDT |
48,691.2209 |
7.6900 USDT |
7.6500 USDT |
8.0900 USDT |
7.8500 USDT |
| 2023-06-16 |
7.5047 USDT |
94,794.7742 |
7.3200 USDT |
7.2500 USDT |
7.7800 USDT |
7.6900 USDT |
| 2023-06-15 |
7.2097 USDT |
89,465.5722 |
7.2900 USDT |
7.0100 USDT |
7.5000 USDT |
7.3200 USDT |
| 2023-06-14 |
7.5093 USDT |
68,484.7929 |
7.5900 USDT |
7.2200 USDT |
7.7000 USDT |
7.2900 USDT |
| 2023-06-13 |
7.6128 USDT |
76,765.7359 |
7.6400 USDT |
7.4700 USDT |
7.7600 USDT |
7.5800 USDT |
| 2023-06-12 |
7.5575 USDT |
132,528.4519 |
7.4000 USDT |
7.2100 USDT |
7.7200 USDT |
7.6400 USDT |
| 2023-06-11 |
7.5505 USDT |
107,237.1633 |
7.6800 USDT |
7.3200 USDT |
7.7300 USDT |
7.4100 USDT |
| 2023-06-10 |
7.5466 USDT |
330,564.1590 |
9.0200 USDT |
6.6500 USDT |
9.0200 USDT |
7.6800 USDT |
| 2023-06-09 |
9.0390 USDT |
35,361.6908 |
9.0000 USDT |
8.9200 USDT |
9.2000 USDT |
9.0200 USDT |
| 2023-06-08 |
9.0697 USDT |
45,101.0528 |
9.0500 USDT |
8.8900 USDT |
9.1800 USDT |
9.0000 USDT |
| 2023-06-07 |
9.1982 USDT |
47,843.8455 |
9.4800 USDT |
8.9900 USDT |
9.4900 USDT |
9.0500 USDT |
| 2023-06-06 |
9.2671 USDT |
84,802.0302 |
9.3200 USDT |
9.0900 USDT |
9.6000 USDT |
9.4800 USDT |
| 2023-06-05 |
9.4754 USDT |
137,079.5219 |
10.1100 USDT |
8.8200 USDT |
10.1200 USDT |
9.3200 USDT |
| 2023-06-04 |
10.1303 USDT |
21,181.5259 |
10.0800 USDT |
9.9700 USDT |
10.2600 USDT |
10.1200 USDT |