Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
13.2080 USDT |
141,265.3822 |
12.9400 USDT |
12.7000 USDT |
13.7600 USDT |
13.1900 USDT |
| 2022-11-14 |
12.6763 USDT |
253,723.2737 |
12.2300 USDT |
11.4200 USDT |
13.4900 USDT |
12.9200 USDT |
| 2022-11-13 |
12.2989 USDT |
163,316.0079 |
12.2200 USDT |
11.9000 USDT |
12.8000 USDT |
12.2400 USDT |
| 2022-11-12 |
12.1357 USDT |
172,527.9265 |
12.5800 USDT |
11.5300 USDT |
12.6100 USDT |
12.2200 USDT |
| 2022-11-11 |
12.6502 USDT |
332,524.1817 |
13.0900 USDT |
11.8100 USDT |
13.5300 USDT |
12.5800 USDT |
| 2022-11-10 |
11.9522 USDT |
485,823.7927 |
10.4400 USDT |
10.2900 USDT |
13.3000 USDT |
13.0900 USDT |
| 2022-11-09 |
12.2065 USDT |
590,036.9685 |
13.4600 USDT |
10.0100 USDT |
13.5600 USDT |
10.4400 USDT |
| 2022-11-08 |
14.5765 USDT |
676,796.8144 |
16.2300 USDT |
11.8000 USDT |
16.4500 USDT |
13.4500 USDT |
| 2022-11-07 |
16.3302 USDT |
284,393.0400 |
16.4000 USDT |
15.8800 USDT |
16.8900 USDT |
16.2500 USDT |
| 2022-11-06 |
17.4936 USDT |
264,551.2613 |
18.0200 USDT |
16.2900 USDT |
18.5000 USDT |
16.4000 USDT |
| 2022-11-05 |
17.9032 USDT |
305,330.0090 |
17.8900 USDT |
17.4500 USDT |
18.4600 USDT |
18.0100 USDT |
| 2022-11-04 |
17.2035 USDT |
411,770.2536 |
16.6200 USDT |
16.3500 USDT |
17.9500 USDT |
17.8800 USDT |
| 2022-11-03 |
16.8938 USDT |
449,041.5459 |
16.1200 USDT |
16.1200 USDT |
17.6300 USDT |
16.6100 USDT |
| 2022-11-02 |
16.0696 USDT |
402,225.6942 |
16.2000 USDT |
15.5100 USDT |
16.7700 USDT |
16.1400 USDT |
| 2022-11-01 |
16.6096 USDT |
180,789.3251 |
16.9800 USDT |
16.0300 USDT |
17.1800 USDT |
16.2200 USDT |
| 2022-10-31 |
17.0526 USDT |
192,847.2973 |
17.3000 USDT |
16.6900 USDT |
17.4400 USDT |
16.9900 USDT |
| 2022-10-30 |
17.6265 USDT |
287,606.6401 |
17.7300 USDT |
16.8800 USDT |
18.4000 USDT |
17.2900 USDT |
| 2022-10-29 |
18.0807 USDT |
495,496.5143 |
17.1300 USDT |
16.9400 USDT |
19.3200 USDT |
17.7400 USDT |
| 2022-10-28 |
16.9923 USDT |
235,755.5477 |
17.2300 USDT |
16.4500 USDT |
17.4700 USDT |
17.1300 USDT |
| 2022-10-27 |
17.8615 USDT |
272,512.1963 |
18.0600 USDT |
17.1000 USDT |
18.5100 USDT |
17.2300 USDT |
| 2022-10-26 |
18.1870 USDT |
310,645.5761 |
17.5200 USDT |
17.3900 USDT |
18.7400 USDT |
18.0500 USDT |
| 2022-10-25 |
17.2980 USDT |
194,413.8354 |
16.9800 USDT |
16.6100 USDT |
17.9700 USDT |
17.5100 USDT |
| 2022-10-24 |
17.1989 USDT |
199,176.8447 |
17.1300 USDT |
16.7100 USDT |
17.5800 USDT |
16.9700 USDT |
| 2022-10-23 |
16.6035 USDT |
149,009.5816 |
16.7500 USDT |
16.1000 USDT |
17.2100 USDT |
17.1300 USDT |
| 2022-10-22 |
16.8973 USDT |
136,404.5736 |
16.9800 USDT |
16.4300 USDT |
17.4300 USDT |
16.7300 USDT |
| 2022-10-21 |
16.8783 USDT |
238,543.3714 |
17.3100 USDT |
16.2700 USDT |
17.3500 USDT |
16.9900 USDT |
| 2022-10-20 |
18.0872 USDT |
210,052.8361 |
18.5800 USDT |
17.2000 USDT |
18.7500 USDT |
17.3100 USDT |
| 2022-10-19 |
18.6708 USDT |
175,395.0167 |
19.0900 USDT |
18.2400 USDT |
19.1300 USDT |
18.6200 USDT |
| 2022-10-18 |
18.9980 USDT |
240,521.0970 |
19.3300 USDT |
18.5900 USDT |
19.3800 USDT |
19.0800 USDT |
| 2022-10-17 |
19.3735 USDT |
268,032.3825 |
19.7900 USDT |
18.8200 USDT |
20.1300 USDT |
19.3300 USDT |
| 2022-10-16 |
19.6966 USDT |
188,290.5340 |
19.5200 USDT |
19.1200 USDT |
20.2000 USDT |
19.7700 USDT |
| 2022-10-15 |
19.4183 USDT |
240,162.8073 |
19.6700 USDT |
18.6700 USDT |
19.9100 USDT |
19.5300 USDT |
| 2022-10-14 |
19.7698 USDT |
523,413.5541 |
19.3900 USDT |
19.0500 USDT |
20.3500 USDT |
19.6800 USDT |
| 2022-10-13 |
17.8739 USDT |
918,408.1416 |
17.1300 USDT |
16.0000 USDT |
20.0700 USDT |
19.3900 USDT |
| 2022-10-12 |
17.0342 USDT |
206,395.5880 |
16.6400 USDT |
16.4100 USDT |
17.4800 USDT |
17.1300 USDT |
| 2022-10-11 |
16.4729 USDT |
267,321.7351 |
16.1200 USDT |
15.9200 USDT |
17.0000 USDT |
16.6500 USDT |
| 2022-10-10 |
17.1564 USDT |
262,715.3245 |
18.0400 USDT |
16.1100 USDT |
18.0800 USDT |
16.1300 USDT |
| 2022-10-09 |
17.5513 USDT |
209,207.7125 |
17.7100 USDT |
17.0300 USDT |
18.3000 USDT |
18.0300 USDT |
| 2022-10-08 |
17.3551 USDT |
225,571.5921 |
17.2900 USDT |
16.8600 USDT |
17.7400 USDT |
17.7100 USDT |
| 2022-10-07 |
17.2474 USDT |
336,275.5706 |
17.1800 USDT |
16.7300 USDT |
17.7300 USDT |
17.2800 USDT |
| 2022-10-06 |
17.3805 USDT |
429,982.6288 |
17.5000 USDT |
16.9100 USDT |
17.8400 USDT |
17.1600 USDT |
| 2022-10-05 |
16.4733 USDT |
501,754.0298 |
16.1200 USDT |
15.4700 USDT |
17.7100 USDT |
17.5100 USDT |
| 2022-10-04 |
15.8539 USDT |
257,164.0618 |
15.6300 USDT |
15.2000 USDT |
16.4800 USDT |
16.1000 USDT |
| 2022-10-03 |
15.0746 USDT |
251,155.1405 |
14.2200 USDT |
14.0400 USDT |
15.7400 USDT |
15.6200 USDT |
| 2022-10-02 |
14.7077 USDT |
194,573.5765 |
14.9400 USDT |
14.1300 USDT |
15.2300 USDT |
14.2200 USDT |
| 2022-10-01 |
15.3425 USDT |
226,809.6804 |
16.0300 USDT |
14.7100 USDT |
16.0300 USDT |
14.9600 USDT |
| 2022-09-30 |
15.7807 USDT |
484,946.2077 |
15.7000 USDT |
15.2300 USDT |
16.5900 USDT |
16.0800 USDT |
| 2022-09-29 |
15.6757 USDT |
455,981.0317 |
15.8600 USDT |
15.1500 USDT |
16.2800 USDT |
15.7000 USDT |
| 2022-09-28 |
15.4383 USDT |
652,781.5011 |
15.3400 USDT |
14.1200 USDT |
16.4400 USDT |
15.8500 USDT |
| 2022-09-27 |
15.3171 USDT |
489,536.3773 |
14.8500 USDT |
14.6100 USDT |
15.8800 USDT |
15.3300 USDT |