Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
14.3500 USDT |
320,467.5452 |
13.7700 USDT |
13.5600 USDT |
14.9700 USDT |
14.8400 USDT |
| 2022-09-25 |
14.0346 USDT |
207,622.5180 |
13.6100 USDT |
13.5200 USDT |
14.5500 USDT |
13.8000 USDT |
| 2022-09-24 |
13.8828 USDT |
128,421.8078 |
13.9900 USDT |
13.4500 USDT |
14.2500 USDT |
13.6100 USDT |
| 2022-09-23 |
13.9576 USDT |
260,954.6352 |
13.9200 USDT |
13.3200 USDT |
14.4200 USDT |
13.9700 USDT |
| 2022-09-22 |
13.8171 USDT |
247,215.9981 |
13.4500 USDT |
13.4000 USDT |
14.2500 USDT |
13.9200 USDT |
| 2022-09-21 |
13.7322 USDT |
419,844.3844 |
13.4100 USDT |
13.1600 USDT |
14.4500 USDT |
13.4500 USDT |
| 2022-09-20 |
13.5760 USDT |
320,490.3031 |
13.6600 USDT |
13.1100 USDT |
13.8900 USDT |
13.4100 USDT |
| 2022-09-19 |
13.1860 USDT |
426,308.1598 |
12.8100 USDT |
12.4200 USDT |
14.1300 USDT |
13.6600 USDT |
| 2022-09-18 |
13.4608 USDT |
377,610.1878 |
14.5500 USDT |
11.9700 USDT |
14.5700 USDT |
12.8000 USDT |
| 2022-09-17 |
14.3284 USDT |
301,296.9269 |
14.5200 USDT |
13.8400 USDT |
14.7900 USDT |
14.5400 USDT |
| 2022-09-16 |
14.6460 USDT |
562,554.5262 |
14.1900 USDT |
13.9500 USDT |
15.1800 USDT |
14.5200 USDT |
| 2022-09-15 |
14.3059 USDT |
551,772.0859 |
14.6600 USDT |
13.7600 USDT |
14.7800 USDT |
14.1900 USDT |
| 2022-09-14 |
14.6761 USDT |
424,936.2072 |
14.5200 USDT |
14.0600 USDT |
15.2900 USDT |
14.6600 USDT |
| 2022-09-13 |
14.5831 USDT |
546,100.4836 |
15.0800 USDT |
13.8600 USDT |
15.0900 USDT |
14.5200 USDT |
| 2022-09-12 |
15.3005 USDT |
447,076.9839 |
15.7100 USDT |
14.5300 USDT |
15.9700 USDT |
15.0900 USDT |
| 2022-09-11 |
15.5709 USDT |
504,211.5565 |
15.6000 USDT |
15.1100 USDT |
16.2700 USDT |
15.7000 USDT |
| 2022-09-10 |
15.5103 USDT |
497,747.2908 |
15.4800 USDT |
15.0200 USDT |
16.2300 USDT |
15.5500 USDT |
| 2022-09-09 |
15.8186 USDT |
600,504.7133 |
15.7000 USDT |
15.2300 USDT |
16.4800 USDT |
15.4800 USDT |
| 2022-09-08 |
15.1875 USDT |
539,392.5836 |
14.8100 USDT |
14.4300 USDT |
15.9800 USDT |
15.6700 USDT |
| 2022-09-07 |
13.8885 USDT |
580,905.1481 |
14.2100 USDT |
13.1700 USDT |
15.2000 USDT |
14.8000 USDT |
| 2022-09-06 |
14.5928 USDT |
695,576.6354 |
14.5300 USDT |
13.9200 USDT |
15.4000 USDT |
14.1900 USDT |
| 2022-09-05 |
13.9211 USDT |
341,959.3009 |
13.7100 USDT |
13.1300 USDT |
14.9200 USDT |
14.5300 USDT |
| 2022-09-04 |
13.6564 USDT |
181,376.3511 |
14.0200 USDT |
13.3800 USDT |
14.0400 USDT |
13.7100 USDT |
| 2022-09-03 |
13.8369 USDT |
237,974.9744 |
13.7400 USDT |
13.5300 USDT |
14.1700 USDT |
14.0200 USDT |
| 2022-09-02 |
13.5755 USDT |
345,880.3570 |
13.4400 USDT |
13.0300 USDT |
14.0600 USDT |
13.7500 USDT |
| 2022-09-01 |
12.9732 USDT |
515,654.3323 |
12.4800 USDT |
12.3900 USDT |
13.5200 USDT |
13.4300 USDT |
| 2022-08-31 |
12.5511 USDT |
229,734.4359 |
12.1900 USDT |
12.1800 USDT |
12.7900 USDT |
12.4800 USDT |
| 2022-08-30 |
12.3029 USDT |
243,280.9943 |
12.5600 USDT |
11.7500 USDT |
12.7700 USDT |
12.1800 USDT |
| 2022-08-29 |
11.8951 USDT |
274,898.0231 |
11.3100 USDT |
11.1700 USDT |
12.6900 USDT |
12.5600 USDT |
| 2022-08-28 |
11.8025 USDT |
191,029.6068 |
11.9100 USDT |
11.2300 USDT |
12.1500 USDT |
11.3000 USDT |
| 2022-08-27 |
12.0450 USDT |
194,387.3854 |
12.2200 USDT |
11.6500 USDT |
12.3500 USDT |
11.9000 USDT |
| 2022-08-26 |
12.8844 USDT |
431,242.9911 |
13.5700 USDT |
11.9700 USDT |
13.6100 USDT |
12.2300 USDT |
| 2022-08-25 |
13.7330 USDT |
322,771.8844 |
13.8200 USDT |
13.3300 USDT |
14.1900 USDT |
13.5800 USDT |
| 2022-08-24 |
13.7073 USDT |
346,048.8508 |
13.5900 USDT |
13.0600 USDT |
14.5000 USDT |
13.8200 USDT |
| 2022-08-23 |
13.4408 USDT |
308,031.5909 |
13.6900 USDT |
12.7800 USDT |
13.8900 USDT |
13.5800 USDT |
| 2022-08-22 |
13.0257 USDT |
304,987.7579 |
13.1800 USDT |
12.4100 USDT |
13.7800 USDT |
13.6900 USDT |
| 2022-08-21 |
13.0144 USDT |
290,818.6320 |
12.6700 USDT |
12.5400 USDT |
13.5300 USDT |
13.1800 USDT |
| 2022-08-20 |
12.9276 USDT |
413,293.1933 |
12.8000 USDT |
12.1500 USDT |
13.4700 USDT |
12.6600 USDT |
| 2022-08-19 |
12.9802 USDT |
821,609.0621 |
14.1200 USDT |
12.1600 USDT |
14.1800 USDT |
12.7800 USDT |
| 2022-08-18 |
14.9384 USDT |
528,930.1219 |
15.7500 USDT |
13.4600 USDT |
16.2400 USDT |
14.1300 USDT |
| 2022-08-17 |
15.4195 USDT |
680,819.3893 |
14.9900 USDT |
14.5800 USDT |
16.0400 USDT |
15.7400 USDT |
| 2022-08-16 |
15.0967 USDT |
598,037.9555 |
15.1000 USDT |
14.5200 USDT |
15.5000 USDT |
14.9900 USDT |
| 2022-08-15 |
14.5760 USDT |
359,596.6450 |
14.5300 USDT |
14.0700 USDT |
15.1900 USDT |
15.1200 USDT |
| 2022-08-14 |
15.0781 USDT |
312,839.1258 |
15.3800 USDT |
14.2100 USDT |
15.9500 USDT |
14.5400 USDT |
| 2022-08-13 |
15.7093 USDT |
408,050.0522 |
16.0200 USDT |
15.2800 USDT |
16.1900 USDT |
15.3800 USDT |
| 2022-08-12 |
15.6558 USDT |
311,103.9623 |
15.5800 USDT |
15.2700 USDT |
16.0400 USDT |
16.0200 USDT |
| 2022-08-11 |
16.2010 USDT |
394,512.0943 |
16.1500 USDT |
15.4100 USDT |
16.8300 USDT |
15.5800 USDT |
| 2022-08-10 |
15.7716 USDT |
549,866.5662 |
15.5500 USDT |
14.8300 USDT |
16.8300 USDT |
16.1500 USDT |
| 2022-08-09 |
15.9215 USDT |
493,377.1944 |
16.7100 USDT |
15.3000 USDT |
16.7600 USDT |
15.5500 USDT |
| 2022-08-08 |
17.0284 USDT |
311,484.1883 |
16.8600 USDT |
16.3700 USDT |
17.4400 USDT |
16.7100 USDT |