Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
11.6575 USDT |
96,646.9058 |
11.2200 USDT |
11.1700 USDT |
11.9400 USDT |
11.7500 USDT |
| 2023-01-03 |
11.2537 USDT |
72,961.4415 |
11.2700 USDT |
11.0600 USDT |
11.4100 USDT |
11.2200 USDT |
| 2023-01-02 |
11.1389 USDT |
77,622.6621 |
10.9000 USDT |
10.6900 USDT |
11.3900 USDT |
11.2700 USDT |
| 2023-01-01 |
10.7309 USDT |
15,652.0582 |
10.7600 USDT |
10.6400 USDT |
10.9100 USDT |
10.9000 USDT |
| 2022-12-31 |
10.7310 USDT |
40,589.7981 |
10.6800 USDT |
10.4900 USDT |
10.9200 USDT |
10.7600 USDT |
| 2022-12-30 |
10.6708 USDT |
36,309.2278 |
10.8200 USDT |
10.4900 USDT |
10.8500 USDT |
10.6900 USDT |
| 2022-12-29 |
10.8995 USDT |
47,725.5510 |
11.0200 USDT |
10.5100 USDT |
11.1900 USDT |
10.8500 USDT |
| 2022-12-28 |
10.9483 USDT |
38,125.4218 |
11.2300 USDT |
10.6900 USDT |
11.2800 USDT |
11.0200 USDT |
| 2022-12-27 |
11.2832 USDT |
27,811.3425 |
11.3400 USDT |
11.0700 USDT |
11.4400 USDT |
11.2200 USDT |
| 2022-12-26 |
11.2203 USDT |
32,809.3302 |
11.0800 USDT |
11.0300 USDT |
11.3500 USDT |
11.3300 USDT |
| 2022-12-25 |
10.9276 USDT |
21,333.2276 |
10.9300 USDT |
10.7300 USDT |
11.1300 USDT |
11.0700 USDT |
| 2022-12-24 |
10.8512 USDT |
33,541.9937 |
10.9300 USDT |
10.7300 USDT |
11.0200 USDT |
10.9200 USDT |
| 2022-12-23 |
11.0809 USDT |
42,088.7343 |
11.1800 USDT |
10.9000 USDT |
11.3200 USDT |
10.9100 USDT |
| 2022-12-22 |
11.1317 USDT |
49,219.1224 |
11.2700 USDT |
10.7900 USDT |
11.3800 USDT |
11.1800 USDT |
| 2022-12-21 |
11.2728 USDT |
37,024.4906 |
11.4000 USDT |
11.1100 USDT |
11.4200 USDT |
11.2800 USDT |
| 2022-12-20 |
11.2852 USDT |
70,809.4233 |
10.8400 USDT |
10.8100 USDT |
11.4700 USDT |
11.3900 USDT |
| 2022-12-19 |
11.2956 USDT |
55,070.0127 |
11.5900 USDT |
10.3800 USDT |
11.7800 USDT |
10.8500 USDT |
| 2022-12-18 |
11.6654 USDT |
11,598.5488 |
11.6800 USDT |
11.5700 USDT |
11.7800 USDT |
11.5900 USDT |
| 2022-12-17 |
11.4635 USDT |
92,855.6945 |
11.5300 USDT |
11.0700 USDT |
11.7900 USDT |
11.6900 USDT |
| 2022-12-16 |
12.2607 USDT |
175,596.3872 |
12.9000 USDT |
11.4000 USDT |
13.1500 USDT |
11.5400 USDT |
| 2022-12-15 |
12.9660 USDT |
58,130.6284 |
13.3200 USDT |
12.7900 USDT |
13.3700 USDT |
12.8700 USDT |
| 2022-12-14 |
13.4137 USDT |
92,967.7538 |
13.4100 USDT |
13.1400 USDT |
13.6200 USDT |
13.3200 USDT |
| 2022-12-13 |
13.4074 USDT |
112,228.2702 |
13.3300 USDT |
12.8900 USDT |
13.7500 USDT |
13.4000 USDT |
| 2022-12-12 |
13.0378 USDT |
65,780.5410 |
13.3600 USDT |
12.7800 USDT |
13.3600 USDT |
13.3200 USDT |
| 2022-12-11 |
13.6966 USDT |
36,912.4002 |
13.7700 USDT |
13.3400 USDT |
13.8800 USDT |
13.3700 USDT |
| 2022-12-10 |
13.7437 USDT |
33,381.6352 |
13.5500 USDT |
13.5200 USDT |
13.8900 USDT |
13.7400 USDT |
| 2022-12-09 |
13.7010 USDT |
68,864.2300 |
13.6700 USDT |
13.4800 USDT |
13.9800 USDT |
13.5400 USDT |
| 2022-12-08 |
13.4423 USDT |
49,394.4505 |
13.3200 USDT |
13.2100 USDT |
13.7100 USDT |
13.6600 USDT |
| 2022-12-07 |
13.4600 USDT |
82,368.0587 |
13.7000 USDT |
13.1500 USDT |
13.8600 USDT |
13.3000 USDT |
| 2022-12-06 |
13.8138 USDT |
68,755.1083 |
13.9700 USDT |
13.4600 USDT |
14.1500 USDT |
13.7000 USDT |
| 2022-12-05 |
14.2101 USDT |
135,124.8666 |
14.0800 USDT |
13.7300 USDT |
14.6500 USDT |
13.9700 USDT |
| 2022-12-04 |
14.0265 USDT |
54,120.2714 |
13.9100 USDT |
13.8500 USDT |
14.2800 USDT |
14.0800 USDT |
| 2022-12-03 |
14.0430 USDT |
61,963.7366 |
14.1400 USDT |
13.8400 USDT |
14.3000 USDT |
13.9300 USDT |
| 2022-12-02 |
13.9156 USDT |
60,424.6425 |
14.1000 USDT |
13.6700 USDT |
14.1600 USDT |
14.1300 USDT |
| 2022-12-01 |
14.0360 USDT |
64,401.0165 |
14.1600 USDT |
13.7600 USDT |
14.2900 USDT |
14.1000 USDT |
| 2022-11-30 |
13.8960 USDT |
177,719.9325 |
13.4800 USDT |
13.4500 USDT |
14.3800 USDT |
14.1500 USDT |
| 2022-11-29 |
13.3724 USDT |
86,218.0987 |
12.9500 USDT |
12.7500 USDT |
13.6900 USDT |
13.4800 USDT |
| 2022-11-28 |
12.9679 USDT |
122,925.4685 |
13.2900 USDT |
12.5400 USDT |
13.5700 USDT |
12.9500 USDT |
| 2022-11-27 |
13.4473 USDT |
145,791.3203 |
13.0400 USDT |
12.9500 USDT |
14.0000 USDT |
13.2900 USDT |
| 2022-11-26 |
13.1659 USDT |
67,639.9158 |
13.0600 USDT |
12.8700 USDT |
13.4000 USDT |
13.0300 USDT |
| 2022-11-25 |
13.0180 USDT |
68,461.3900 |
13.2500 USDT |
12.7900 USDT |
13.2900 USDT |
13.0300 USDT |
| 2022-11-24 |
13.2280 USDT |
106,097.1451 |
13.3800 USDT |
13.0000 USDT |
13.5700 USDT |
13.2600 USDT |
| 2022-11-23 |
12.9593 USDT |
147,715.2438 |
12.3100 USDT |
12.2700 USDT |
13.4000 USDT |
13.3700 USDT |
| 2022-11-22 |
12.0755 USDT |
100,944.3240 |
12.0200 USDT |
11.6500 USDT |
12.4600 USDT |
12.3000 USDT |
| 2022-11-21 |
11.9970 USDT |
101,364.1311 |
12.1500 USDT |
11.5900 USDT |
12.3600 USDT |
12.0200 USDT |
| 2022-11-20 |
12.8006 USDT |
86,171.0506 |
13.4400 USDT |
12.0700 USDT |
13.4600 USDT |
12.1600 USDT |
| 2022-11-19 |
13.2099 USDT |
82,469.0312 |
13.0500 USDT |
12.8900 USDT |
13.6000 USDT |
13.4300 USDT |
| 2022-11-18 |
12.9700 USDT |
58,348.6551 |
12.7600 USDT |
12.6600 USDT |
13.1800 USDT |
13.0600 USDT |
| 2022-11-17 |
12.6911 USDT |
78,602.9549 |
12.6900 USDT |
12.3500 USDT |
13.0200 USDT |
12.7500 USDT |
| 2022-11-16 |
13.0518 USDT |
123,203.4928 |
13.1900 USDT |
12.5800 USDT |
13.5700 USDT |
12.7000 USDT |