Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
10.1199 USDT |
21,658.2780 |
10.2000 USDT |
10.0100 USDT |
10.2000 USDT |
10.0800 USDT |
| 2023-06-02 |
10.1249 USDT |
48,125.5182 |
9.9900 USDT |
9.8300 USDT |
10.2700 USDT |
10.2000 USDT |
| 2023-06-01 |
10.0061 USDT |
44,181.6357 |
10.0000 USDT |
9.7800 USDT |
10.1500 USDT |
9.9800 USDT |
| 2023-05-31 |
10.0995 USDT |
67,885.0180 |
10.4200 USDT |
9.9100 USDT |
10.4900 USDT |
9.9900 USDT |
| 2023-05-30 |
10.5249 USDT |
36,610.2219 |
10.5800 USDT |
10.3500 USDT |
10.6800 USDT |
10.4200 USDT |
| 2023-05-29 |
10.6362 USDT |
33,232.3256 |
10.7200 USDT |
10.5000 USDT |
10.7800 USDT |
10.5900 USDT |
| 2023-05-28 |
10.6081 USDT |
49,873.4180 |
10.4700 USDT |
10.4000 USDT |
10.8100 USDT |
10.7100 USDT |
| 2023-05-27 |
10.4466 USDT |
39,516.8969 |
10.3600 USDT |
10.3300 USDT |
10.5800 USDT |
10.4700 USDT |
| 2023-05-26 |
10.2154 USDT |
109,045.9825 |
9.9400 USDT |
9.8100 USDT |
10.5300 USDT |
10.3600 USDT |
| 2023-05-25 |
9.8301 USDT |
80,910.5066 |
9.8800 USDT |
9.5700 USDT |
10.0200 USDT |
9.9200 USDT |
| 2023-05-24 |
9.9763 USDT |
85,995.6284 |
10.3600 USDT |
9.7300 USDT |
10.3700 USDT |
9.8800 USDT |
| 2023-05-23 |
10.2798 USDT |
47,540.9676 |
10.1300 USDT |
10.0700 USDT |
10.4100 USDT |
10.3700 USDT |
| 2023-05-22 |
10.0566 USDT |
54,598.9765 |
10.0200 USDT |
9.9000 USDT |
10.1800 USDT |
10.1300 USDT |
| 2023-05-21 |
10.2408 USDT |
57,990.7591 |
10.4800 USDT |
9.9400 USDT |
10.4900 USDT |
10.0100 USDT |
| 2023-05-20 |
10.4134 USDT |
23,846.7429 |
10.4400 USDT |
10.3300 USDT |
10.4800 USDT |
10.4700 USDT |
| 2023-05-19 |
10.3400 USDT |
33,085.2632 |
10.3000 USDT |
10.2400 USDT |
10.4900 USDT |
10.4400 USDT |
| 2023-05-18 |
10.4487 USDT |
68,182.0941 |
10.6800 USDT |
10.0800 USDT |
10.7800 USDT |
10.3000 USDT |
| 2023-05-17 |
10.6022 USDT |
55,060.1036 |
10.6200 USDT |
10.2300 USDT |
10.8400 USDT |
10.6800 USDT |
| 2023-05-16 |
10.5171 USDT |
63,751.2843 |
10.5000 USDT |
10.3600 USDT |
10.6400 USDT |
10.6000 USDT |
| 2023-05-15 |
10.5388 USDT |
68,355.5226 |
10.4400 USDT |
10.3200 USDT |
10.6600 USDT |
10.4900 USDT |
| 2023-05-14 |
10.2991 USDT |
36,052.8212 |
10.2800 USDT |
10.1400 USDT |
10.5000 USDT |
10.4400 USDT |
| 2023-05-13 |
10.3389 USDT |
57,904.8437 |
10.4600 USDT |
10.2000 USDT |
10.4600 USDT |
10.2700 USDT |
| 2023-05-12 |
10.1030 USDT |
82,611.6540 |
10.2200 USDT |
9.8200 USDT |
10.4500 USDT |
10.4500 USDT |
| 2023-05-11 |
10.2813 USDT |
79,148.6070 |
10.6100 USDT |
9.9800 USDT |
10.6300 USDT |
10.2100 USDT |
| 2023-05-10 |
10.4485 USDT |
114,567.5956 |
10.3600 USDT |
10.0400 USDT |
10.7500 USDT |
10.6300 USDT |
| 2023-05-09 |
10.3550 USDT |
34,296.0184 |
10.3900 USDT |
10.2500 USDT |
10.4800 USDT |
10.3600 USDT |
| 2023-05-08 |
10.4775 USDT |
156,746.1384 |
10.9800 USDT |
9.9300 USDT |
11.0700 USDT |
10.3900 USDT |
| 2023-05-07 |
11.1479 USDT |
34,205.0353 |
11.2000 USDT |
10.9300 USDT |
11.2800 USDT |
11.0100 USDT |
| 2023-05-06 |
11.4765 USDT |
152,871.9318 |
12.0200 USDT |
11.0100 USDT |
12.1200 USDT |
11.2000 USDT |
| 2023-05-05 |
11.9445 USDT |
75,085.7688 |
11.9300 USDT |
11.6800 USDT |
12.2100 USDT |
12.0200 USDT |
| 2023-05-04 |
11.9646 USDT |
91,049.6069 |
12.0200 USDT |
11.7900 USDT |
12.0600 USDT |
11.9200 USDT |
| 2023-05-03 |
11.6349 USDT |
59,391.3109 |
11.7900 USDT |
11.3700 USDT |
12.0100 USDT |
12.0100 USDT |
| 2023-05-02 |
11.6596 USDT |
39,844.7190 |
11.6000 USDT |
11.5000 USDT |
11.8400 USDT |
11.7900 USDT |
| 2023-05-01 |
11.7432 USDT |
80,660.4424 |
11.9900 USDT |
11.4300 USDT |
12.0500 USDT |
11.6400 USDT |
| 2023-04-30 |
12.2037 USDT |
67,957.6930 |
12.3400 USDT |
11.9600 USDT |
12.4000 USDT |
11.9900 USDT |
| 2023-04-29 |
12.3519 USDT |
46,924.0756 |
12.2600 USDT |
12.1500 USDT |
12.4800 USDT |
12.3200 USDT |
| 2023-04-28 |
12.1413 USDT |
66,282.4172 |
12.1900 USDT |
11.9600 USDT |
12.2900 USDT |
12.2700 USDT |
| 2023-04-27 |
12.0812 USDT |
88,874.2976 |
11.8900 USDT |
11.8500 USDT |
12.3600 USDT |
12.1800 USDT |
| 2023-04-26 |
12.0739 USDT |
240,328.0492 |
12.1500 USDT |
11.2100 USDT |
12.8500 USDT |
11.8900 USDT |
| 2023-04-25 |
11.9233 USDT |
85,844.3282 |
12.1000 USDT |
11.6400 USDT |
12.2500 USDT |
12.1500 USDT |
| 2023-04-24 |
12.0401 USDT |
62,068.3211 |
12.0300 USDT |
11.8100 USDT |
12.2200 USDT |
12.0800 USDT |
| 2023-04-23 |
12.0860 USDT |
43,512.3489 |
12.2600 USDT |
11.7500 USDT |
12.2800 USDT |
12.0400 USDT |
| 2023-04-22 |
11.9575 USDT |
91,715.7583 |
11.9800 USDT |
11.6800 USDT |
12.3200 USDT |
12.2700 USDT |
| 2023-04-21 |
12.4660 USDT |
170,755.1866 |
12.9500 USDT |
11.8900 USDT |
13.0600 USDT |
11.9800 USDT |
| 2023-04-20 |
13.0901 USDT |
190,089.3023 |
13.2100 USDT |
12.6300 USDT |
13.4100 USDT |
12.9400 USDT |
| 2023-04-19 |
13.3971 USDT |
259,983.8056 |
14.4700 USDT |
12.8200 USDT |
14.4800 USDT |
13.2300 USDT |
| 2023-04-18 |
14.4085 USDT |
149,441.3568 |
14.1600 USDT |
13.8300 USDT |
14.7600 USDT |
14.4700 USDT |
| 2023-04-17 |
14.1389 USDT |
137,549.2384 |
14.6500 USDT |
13.8600 USDT |
14.6600 USDT |
14.1500 USDT |
| 2023-04-16 |
14.6796 USDT |
254,694.1024 |
13.9300 USDT |
13.7300 USDT |
15.3800 USDT |
14.6400 USDT |
| 2023-04-15 |
13.9504 USDT |
79,996.7305 |
14.0200 USDT |
13.8000 USDT |
14.1000 USDT |
13.9200 USDT |