Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
14.0765 USDT |
246,547.4714 |
13.7100 USDT |
13.6100 USDT |
14.4500 USDT |
14.0200 USDT |
| 2023-04-13 |
13.5478 USDT |
127,486.1987 |
13.4700 USDT |
13.2700 USDT |
13.7500 USDT |
13.7000 USDT |
| 2023-04-12 |
13.1361 USDT |
140,958.7052 |
13.2400 USDT |
12.7000 USDT |
13.4800 USDT |
13.4600 USDT |
| 2023-04-11 |
13.2338 USDT |
71,620.8510 |
13.2600 USDT |
13.0800 USDT |
13.3700 USDT |
13.2100 USDT |
| 2023-04-10 |
12.9782 USDT |
72,415.2194 |
12.8800 USDT |
12.7900 USDT |
13.2700 USDT |
13.2600 USDT |
| 2023-04-09 |
12.7712 USDT |
54,842.6113 |
12.8800 USDT |
12.5800 USDT |
12.9900 USDT |
12.8800 USDT |
| 2023-04-08 |
12.9787 USDT |
41,387.0305 |
13.0700 USDT |
12.8100 USDT |
13.1000 USDT |
12.8800 USDT |
| 2023-04-07 |
13.0425 USDT |
106,253.6450 |
13.1800 USDT |
12.8200 USDT |
13.2300 USDT |
13.0300 USDT |
| 2023-04-06 |
13.2143 USDT |
111,677.8086 |
13.4000 USDT |
13.0400 USDT |
13.4300 USDT |
13.1500 USDT |
| 2023-04-05 |
13.5261 USDT |
174,354.6369 |
13.4900 USDT |
13.1800 USDT |
13.8400 USDT |
13.4000 USDT |
| 2023-04-04 |
13.3678 USDT |
94,480.5323 |
13.0900 USDT |
13.0100 USDT |
13.5900 USDT |
13.5200 USDT |
| 2023-04-03 |
13.1141 USDT |
81,528.1345 |
13.2400 USDT |
12.7100 USDT |
13.3800 USDT |
13.0900 USDT |
| 2023-04-02 |
13.3619 USDT |
75,857.8154 |
13.5700 USDT |
13.0300 USDT |
13.6900 USDT |
13.2400 USDT |
| 2023-04-01 |
13.4702 USDT |
54,493.0244 |
13.4900 USDT |
13.2900 USDT |
13.6200 USDT |
13.5700 USDT |
| 2023-03-31 |
13.3896 USDT |
69,936.5256 |
13.3200 USDT |
13.0800 USDT |
13.6000 USDT |
13.4800 USDT |
| 2023-03-30 |
13.3902 USDT |
118,982.5908 |
13.6200 USDT |
13.1300 USDT |
13.8300 USDT |
13.3200 USDT |
| 2023-03-29 |
13.4117 USDT |
103,882.9586 |
13.0700 USDT |
13.0500 USDT |
13.6200 USDT |
13.6200 USDT |
| 2023-03-28 |
12.8573 USDT |
111,918.2437 |
12.6900 USDT |
12.5500 USDT |
13.2900 USDT |
13.0700 USDT |
| 2023-03-27 |
12.7885 USDT |
167,438.9473 |
13.2700 USDT |
12.2800 USDT |
13.2900 USDT |
12.6700 USDT |
| 2023-03-26 |
13.2207 USDT |
62,128.7399 |
13.1400 USDT |
13.0500 USDT |
13.4100 USDT |
13.2700 USDT |
| 2023-03-25 |
13.2104 USDT |
78,321.6057 |
13.4000 USDT |
12.8900 USDT |
13.4900 USDT |
13.1300 USDT |
| 2023-03-24 |
13.5928 USDT |
124,778.0076 |
13.9400 USDT |
13.1500 USDT |
14.0800 USDT |
13.4000 USDT |
| 2023-03-23 |
13.7983 USDT |
175,470.3043 |
13.5500 USDT |
13.5100 USDT |
14.1600 USDT |
13.9400 USDT |
| 2023-03-22 |
13.9523 USDT |
291,691.8411 |
14.1700 USDT |
13.1300 USDT |
14.3500 USDT |
13.5500 USDT |
| 2023-03-21 |
13.8852 USDT |
189,175.3692 |
13.6400 USDT |
13.2800 USDT |
14.4100 USDT |
14.1700 USDT |
| 2023-03-20 |
14.0785 USDT |
237,622.0192 |
14.4200 USDT |
13.4900 USDT |
14.7600 USDT |
13.6400 USDT |
| 2023-03-19 |
14.4694 USDT |
198,403.6941 |
14.2000 USDT |
14.0100 USDT |
14.8100 USDT |
14.4200 USDT |
| 2023-03-18 |
14.7247 USDT |
306,364.8564 |
14.7200 USDT |
13.9600 USDT |
15.1000 USDT |
14.2000 USDT |
| 2023-03-17 |
14.3091 USDT |
430,019.5107 |
13.6000 USDT |
13.3200 USDT |
14.9200 USDT |
14.7300 USDT |
| 2023-03-16 |
13.2106 USDT |
361,779.2876 |
12.6000 USDT |
12.2900 USDT |
14.1900 USDT |
13.6000 USDT |
| 2023-03-15 |
13.2047 USDT |
339,997.1937 |
13.8800 USDT |
12.2200 USDT |
14.2500 USDT |
12.6000 USDT |
| 2023-03-14 |
13.6042 USDT |
491,668.1664 |
13.1800 USDT |
12.7700 USDT |
14.8000 USDT |
13.8900 USDT |
| 2023-03-13 |
13.0859 USDT |
389,563.9088 |
13.0500 USDT |
12.3800 USDT |
13.5800 USDT |
13.1800 USDT |
| 2023-03-12 |
12.3740 USDT |
117,145.6768 |
12.1500 USDT |
11.8300 USDT |
13.0700 USDT |
13.0400 USDT |
| 2023-03-11 |
11.9937 USDT |
242,680.9882 |
12.4100 USDT |
11.4900 USDT |
12.7100 USDT |
12.1600 USDT |
| 2023-03-10 |
12.0983 USDT |
229,235.6305 |
12.1600 USDT |
11.5000 USDT |
12.5100 USDT |
12.4200 USDT |
| 2023-03-09 |
12.6465 USDT |
186,982.2230 |
12.8300 USDT |
11.8600 USDT |
13.3400 USDT |
12.1400 USDT |
| 2023-03-08 |
13.2785 USDT |
127,017.7904 |
13.9000 USDT |
12.6300 USDT |
13.9400 USDT |
12.7900 USDT |
| 2023-03-07 |
13.8044 USDT |
93,182.0530 |
13.8500 USDT |
13.3600 USDT |
14.2200 USDT |
13.8900 USDT |
| 2023-03-06 |
13.7760 USDT |
85,930.7657 |
13.8100 USDT |
13.5300 USDT |
14.1000 USDT |
13.8300 USDT |
| 2023-03-05 |
14.0143 USDT |
100,384.1493 |
14.0500 USDT |
13.7300 USDT |
14.2900 USDT |
13.8300 USDT |
| 2023-03-04 |
13.9823 USDT |
102,314.0593 |
14.2400 USDT |
13.6000 USDT |
14.3600 USDT |
14.0500 USDT |
| 2023-03-03 |
14.4378 USDT |
197,066.0953 |
15.6600 USDT |
13.9400 USDT |
15.6600 USDT |
14.2400 USDT |
| 2023-03-02 |
15.5449 USDT |
98,680.9668 |
16.1100 USDT |
15.2000 USDT |
16.2500 USDT |
15.6200 USDT |
| 2023-03-01 |
15.8748 USDT |
119,322.7072 |
15.2500 USDT |
15.1900 USDT |
16.2600 USDT |
16.1100 USDT |
| 2023-02-28 |
15.7990 USDT |
127,557.7336 |
16.3300 USDT |
15.0500 USDT |
16.4400 USDT |
15.2400 USDT |
| 2023-02-27 |
16.3329 USDT |
131,054.1708 |
16.3600 USDT |
15.8800 USDT |
16.8100 USDT |
16.3300 USDT |
| 2023-02-26 |
15.6702 USDT |
116,315.0677 |
15.0600 USDT |
14.9000 USDT |
16.4200 USDT |
16.3700 USDT |
| 2023-02-25 |
15.1778 USDT |
105,076.3037 |
15.7000 USDT |
14.4700 USDT |
15.7600 USDT |
15.0500 USDT |
| 2023-02-24 |
16.2183 USDT |
189,770.5650 |
16.3900 USDT |
15.4400 USDT |
16.8900 USDT |
15.7000 USDT |