Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
16.4256 USDT |
129,915.5912 |
16.3000 USDT |
15.9900 USDT |
16.7900 USDT |
16.3900 USDT |
| 2023-02-22 |
15.9695 USDT |
171,143.3824 |
16.4500 USDT |
15.5400 USDT |
16.4500 USDT |
16.3000 USDT |
| 2023-02-21 |
16.8085 USDT |
242,426.6189 |
17.6800 USDT |
16.0400 USDT |
17.7900 USDT |
16.4500 USDT |
| 2023-02-20 |
17.4096 USDT |
474,548.9615 |
16.4400 USDT |
16.3000 USDT |
18.1700 USDT |
17.6800 USDT |
| 2023-02-19 |
16.2358 USDT |
412,442.7933 |
16.0900 USDT |
15.5700 USDT |
16.9700 USDT |
16.4400 USDT |
| 2023-02-18 |
16.0266 USDT |
268,765.1514 |
15.3600 USDT |
15.1700 USDT |
17.2000 USDT |
16.0900 USDT |
| 2023-02-17 |
14.9926 USDT |
181,336.0926 |
14.5100 USDT |
14.4400 USDT |
15.7100 USDT |
15.3600 USDT |
| 2023-02-16 |
15.6966 USDT |
381,964.6190 |
15.4700 USDT |
14.4100 USDT |
16.3800 USDT |
14.5100 USDT |
| 2023-02-15 |
14.7482 USDT |
123,198.8146 |
14.4900 USDT |
14.2700 USDT |
15.4900 USDT |
15.4700 USDT |
| 2023-02-14 |
14.0779 USDT |
209,590.0249 |
13.8900 USDT |
13.5900 USDT |
14.6100 USDT |
14.4800 USDT |
| 2023-02-13 |
13.6853 USDT |
197,207.5483 |
14.1600 USDT |
13.3100 USDT |
14.2400 USDT |
13.8900 USDT |
| 2023-02-12 |
14.3469 USDT |
103,650.1412 |
14.4500 USDT |
13.8200 USDT |
14.6700 USDT |
14.1600 USDT |
| 2023-02-11 |
14.1625 USDT |
83,253.2844 |
13.9800 USDT |
13.7800 USDT |
14.5200 USDT |
14.4400 USDT |
| 2023-02-10 |
13.9617 USDT |
192,410.5334 |
14.0400 USDT |
13.6700 USDT |
14.1800 USDT |
13.9800 USDT |
| 2023-02-09 |
14.6850 USDT |
346,831.4550 |
15.3800 USDT |
13.6600 USDT |
15.5100 USDT |
14.0200 USDT |
| 2023-02-08 |
15.7977 USDT |
161,159.8686 |
16.0600 USDT |
15.1600 USDT |
16.2200 USDT |
15.3500 USDT |
| 2023-02-07 |
15.5365 USDT |
225,738.5161 |
14.8400 USDT |
14.7600 USDT |
16.1700 USDT |
16.0500 USDT |
| 2023-02-06 |
15.0238 USDT |
168,049.8690 |
15.2600 USDT |
14.5800 USDT |
15.4200 USDT |
14.8200 USDT |
| 2023-02-05 |
15.5594 USDT |
168,854.0846 |
15.9900 USDT |
14.9400 USDT |
16.1600 USDT |
15.2600 USDT |
| 2023-02-04 |
16.3323 USDT |
151,713.7141 |
16.5700 USDT |
15.8800 USDT |
16.8800 USDT |
15.9900 USDT |
| 2023-02-03 |
16.0926 USDT |
200,530.5333 |
16.2700 USDT |
15.7000 USDT |
16.6200 USDT |
16.5800 USDT |
| 2023-02-02 |
16.7677 USDT |
238,008.6293 |
16.3500 USDT |
16.2000 USDT |
17.3000 USDT |
16.2600 USDT |
| 2023-02-01 |
15.7713 USDT |
259,517.6502 |
15.9000 USDT |
14.9500 USDT |
16.4100 USDT |
16.3300 USDT |
| 2023-01-31 |
15.9783 USDT |
205,327.4848 |
16.2000 USDT |
15.6900 USDT |
16.5700 USDT |
15.9000 USDT |
| 2023-01-30 |
15.5099 USDT |
390,919.7433 |
16.1200 USDT |
14.9000 USDT |
16.4700 USDT |
16.2100 USDT |
| 2023-01-29 |
16.0866 USDT |
149,148.8791 |
15.9600 USDT |
15.6000 USDT |
16.4700 USDT |
16.1000 USDT |
| 2023-01-28 |
16.3676 USDT |
163,723.9136 |
16.7700 USDT |
15.8000 USDT |
16.9400 USDT |
15.9500 USDT |
| 2023-01-27 |
15.9215 USDT |
384,015.8359 |
15.2800 USDT |
14.8000 USDT |
17.0400 USDT |
16.7800 USDT |
| 2023-01-26 |
15.1343 USDT |
249,804.5654 |
14.9200 USDT |
14.7400 USDT |
15.5500 USDT |
15.2800 USDT |
| 2023-01-25 |
14.0829 USDT |
232,966.1937 |
13.8800 USDT |
13.4200 USDT |
15.0300 USDT |
14.9100 USDT |
| 2023-01-24 |
14.6498 USDT |
155,620.7044 |
14.8500 USDT |
13.5600 USDT |
15.2600 USDT |
13.8800 USDT |
| 2023-01-23 |
14.9585 USDT |
161,498.6623 |
14.5100 USDT |
14.5100 USDT |
15.3500 USDT |
14.8400 USDT |
| 2023-01-22 |
14.6220 USDT |
287,160.4835 |
14.6100 USDT |
14.0800 USDT |
15.2300 USDT |
14.5100 USDT |
| 2023-01-21 |
15.0309 USDT |
236,543.9328 |
15.1800 USDT |
14.5700 USDT |
15.4800 USDT |
14.6100 USDT |
| 2023-01-20 |
14.5681 USDT |
143,838.2250 |
14.0400 USDT |
13.9500 USDT |
15.2100 USDT |
15.1800 USDT |
| 2023-01-19 |
13.6999 USDT |
110,315.2106 |
13.5100 USDT |
13.3700 USDT |
14.0800 USDT |
14.0400 USDT |
| 2023-01-18 |
13.9143 USDT |
278,648.8027 |
14.1600 USDT |
13.1400 USDT |
14.7400 USDT |
13.5400 USDT |
| 2023-01-17 |
14.5880 USDT |
138,245.3395 |
14.8600 USDT |
14.1300 USDT |
14.9100 USDT |
14.1500 USDT |
| 2023-01-16 |
14.3515 USDT |
278,260.4912 |
14.0600 USDT |
13.6400 USDT |
15.3700 USDT |
14.8600 USDT |
| 2023-01-15 |
13.8107 USDT |
216,922.5571 |
13.9400 USDT |
13.3000 USDT |
14.3300 USDT |
14.0500 USDT |
| 2023-01-14 |
13.7857 USDT |
434,153.6599 |
13.3800 USDT |
12.9800 USDT |
14.4600 USDT |
13.9300 USDT |
| 2023-01-13 |
13.0477 USDT |
164,000.2285 |
12.7100 USDT |
12.5800 USDT |
13.4500 USDT |
13.3900 USDT |
| 2023-01-12 |
12.4827 USDT |
195,210.2617 |
12.5200 USDT |
12.0200 USDT |
12.8800 USDT |
12.7100 USDT |
| 2023-01-11 |
12.1496 USDT |
170,657.2263 |
12.3400 USDT |
11.7400 USDT |
12.6200 USDT |
12.5100 USDT |
| 2023-01-10 |
12.2127 USDT |
82,148.6578 |
12.1700 USDT |
11.8700 USDT |
12.5000 USDT |
12.3400 USDT |
| 2023-01-09 |
12.3842 USDT |
147,892.8197 |
12.0800 USDT |
12.0200 USDT |
12.8300 USDT |
12.1700 USDT |
| 2023-01-08 |
11.6960 USDT |
62,087.4247 |
11.6000 USDT |
11.3400 USDT |
12.1300 USDT |
12.0600 USDT |
| 2023-01-07 |
11.5061 USDT |
36,311.2361 |
11.5600 USDT |
11.3800 USDT |
11.6300 USDT |
11.5900 USDT |
| 2023-01-06 |
11.2131 USDT |
109,476.3075 |
11.2900 USDT |
10.9500 USDT |
11.6100 USDT |
11.5500 USDT |
| 2023-01-05 |
11.5129 USDT |
51,102.7431 |
11.7600 USDT |
11.2200 USDT |
11.8800 USDT |
11.2800 USDT |