Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
16.9221 USDT |
222,907.2443 |
16.9100 USDT |
16.4300 USDT |
17.2200 USDT |
16.8700 USDT |
| 2022-08-06 |
17.4493 USDT |
454,815.3705 |
17.2100 USDT |
16.7700 USDT |
18.1900 USDT |
16.9100 USDT |
| 2022-08-05 |
17.0295 USDT |
703,403.2234 |
15.8900 USDT |
15.5300 USDT |
17.8100 USDT |
17.2200 USDT |
| 2022-08-04 |
16.4249 USDT |
660,125.9849 |
16.4500 USDT |
15.4200 USDT |
17.3300 USDT |
15.8900 USDT |
| 2022-08-03 |
15.8694 USDT |
955,207.6263 |
14.9400 USDT |
14.4100 USDT |
16.7600 USDT |
16.4500 USDT |
| 2022-08-02 |
14.3976 USDT |
637,262.2864 |
14.1500 USDT |
13.2600 USDT |
15.3700 USDT |
14.9400 USDT |
| 2022-08-01 |
14.3814 USDT |
510,356.4409 |
14.2900 USDT |
13.6800 USDT |
15.2300 USDT |
14.1500 USDT |
| 2022-07-31 |
14.7982 USDT |
428,830.5549 |
14.7500 USDT |
14.1300 USDT |
15.3300 USDT |
14.2900 USDT |
| 2022-07-30 |
15.1224 USDT |
603,130.9946 |
14.6400 USDT |
14.3800 USDT |
15.9700 USDT |
14.7500 USDT |
| 2022-07-29 |
15.0318 USDT |
764,827.6278 |
15.1200 USDT |
14.3200 USDT |
16.0000 USDT |
14.6300 USDT |
| 2022-07-28 |
15.1989 USDT |
974,361.7455 |
15.4700 USDT |
14.1300 USDT |
16.5100 USDT |
15.1200 USDT |
| 2022-07-27 |
13.8751 USDT |
1,282,899.7445 |
12.7800 USDT |
12.5300 USDT |
15.7600 USDT |
15.4700 USDT |
| 2022-07-26 |
11.9897 USDT |
999,622.4205 |
12.4900 USDT |
11.4600 USDT |
12.8000 USDT |
12.7800 USDT |
| 2022-07-25 |
12.9186 USDT |
1,244,545.0105 |
13.1500 USDT |
12.2500 USDT |
13.4200 USDT |
12.4700 USDT |
| 2022-07-24 |
13.0006 USDT |
833,185.6318 |
12.6800 USDT |
12.4600 USDT |
13.5700 USDT |
13.1500 USDT |
| 2022-07-23 |
12.4807 USDT |
952,793.9057 |
12.1900 USDT |
11.8900 USDT |
12.9500 USDT |
12.6800 USDT |
| 2022-07-22 |
12.8197 USDT |
1,044,106.7561 |
12.9900 USDT |
12.0200 USDT |
13.4500 USDT |
12.1900 USDT |
| 2022-07-21 |
12.2643 USDT |
2,211,554.4214 |
11.2900 USDT |
11.0100 USDT |
13.5300 USDT |
12.9900 USDT |
| 2022-07-20 |
11.3362 USDT |
1,381,529.5953 |
10.9500 USDT |
10.5400 USDT |
11.8900 USDT |
11.3000 USDT |
| 2022-07-19 |
10.9756 USDT |
1,094,028.6379 |
11.3930 USDT |
10.5000 USDT |
11.4550 USDT |
10.9550 USDT |
| 2022-07-18 |
10.8884 USDT |
1,745,826.0272 |
9.3520 USDT |
9.3190 USDT |
11.7650 USDT |
11.3930 USDT |
| 2022-07-17 |
9.5655 USDT |
514,544.8490 |
9.6910 USDT |
9.2830 USDT |
9.8870 USDT |
9.3490 USDT |
| 2022-07-16 |
9.4504 USDT |
490,576.5366 |
9.1980 USDT |
9.0260 USDT |
9.8760 USDT |
9.6900 USDT |
| 2022-07-15 |
9.2698 USDT |
500,804.7369 |
9.1810 USDT |
9.0410 USDT |
9.4510 USDT |
9.1980 USDT |
| 2022-07-14 |
8.8492 USDT |
496,023.7798 |
8.8580 USDT |
8.4320 USDT |
9.3400 USDT |
9.1780 USDT |
| 2022-07-13 |
8.5039 USDT |
601,367.1414 |
8.3020 USDT |
8.0970 USDT |
8.9000 USDT |
8.8530 USDT |
| 2022-07-12 |
8.5083 USDT |
474,246.2445 |
8.5460 USDT |
8.2700 USDT |
8.7110 USDT |
8.3030 USDT |
| 2022-07-11 |
9.0468 USDT |
562,009.9890 |
9.3930 USDT |
8.4440 USDT |
9.3970 USDT |
8.5480 USDT |
| 2022-07-10 |
9.6151 USDT |
391,488.6975 |
10.0930 USDT |
9.2710 USDT |
10.1100 USDT |
9.3930 USDT |
| 2022-07-09 |
10.1804 USDT |
328,177.6859 |
10.0850 USDT |
9.9870 USDT |
10.3450 USDT |
10.0880 USDT |
| 2022-07-08 |
10.1959 USDT |
597,990.7252 |
10.4280 USDT |
9.8510 USDT |
10.6340 USDT |
10.0910 USDT |
| 2022-07-07 |
10.3010 USDT |
473,371.8221 |
10.2580 USDT |
10.0190 USDT |
10.6620 USDT |
10.4280 USDT |
| 2022-07-06 |
9.7623 USDT |
705,263.6239 |
9.2970 USDT |
9.0520 USDT |
10.4500 USDT |
10.2530 USDT |
| 2022-07-05 |
9.4305 USDT |
548,539.2644 |
9.7980 USDT |
9.0100 USDT |
9.8590 USDT |
9.3000 USDT |
| 2022-07-04 |
9.2553 USDT |
652,118.7921 |
9.0300 USDT |
8.7440 USDT |
9.9010 USDT |
9.8000 USDT |
| 2022-07-03 |
8.5808 USDT |
245,990.1633 |
8.5140 USDT |
8.3200 USDT |
9.0830 USDT |
9.0310 USDT |
| 2022-07-02 |
8.4262 USDT |
199,003.6015 |
8.4070 USDT |
8.2120 USDT |
8.6480 USDT |
8.5040 USDT |
| 2022-07-01 |
8.5106 USDT |
331,832.5325 |
8.6040 USDT |
8.2140 USDT |
8.8850 USDT |
8.4060 USDT |
| 2022-06-30 |
8.3786 USDT |
262,549.5874 |
8.8340 USDT |
8.0020 USDT |
8.8750 USDT |
8.6070 USDT |
| 2022-06-29 |
8.8076 USDT |
210,020.0327 |
8.8100 USDT |
8.6140 USDT |
9.0240 USDT |
8.8320 USDT |
| 2022-06-28 |
9.2532 USDT |
227,458.0984 |
9.3030 USDT |
8.7190 USDT |
9.6500 USDT |
8.8100 USDT |
| 2022-06-27 |
9.4638 USDT |
178,119.9452 |
9.2990 USDT |
9.1250 USDT |
9.7940 USDT |
9.2850 USDT |
| 2022-06-26 |
9.7758 USDT |
258,661.8495 |
9.8760 USDT |
9.2690 USDT |
10.2830 USDT |
9.3050 USDT |
| 2022-06-25 |
9.8453 USDT |
386,305.3648 |
9.9010 USDT |
9.3300 USDT |
10.5000 USDT |
9.8760 USDT |
| 2022-06-24 |
9.6909 USDT |
558,893.6554 |
9.2140 USDT |
9.1700 USDT |
10.3700 USDT |
9.9000 USDT |
| 2022-06-23 |
8.9822 USDT |
201,763.8410 |
8.5160 USDT |
8.4790 USDT |
9.3310 USDT |
9.2140 USDT |
| 2022-06-22 |
8.8848 USDT |
281,290.5329 |
9.0750 USDT |
8.4460 USDT |
9.1920 USDT |
8.5060 USDT |
| 2022-06-21 |
9.3290 USDT |
441,048.2502 |
8.9960 USDT |
8.8710 USDT |
9.7640 USDT |
9.0670 USDT |
| 2022-06-20 |
8.9241 USDT |
414,841.9232 |
8.9280 USDT |
8.4340 USDT |
9.3230 USDT |
8.9960 USDT |
| 2022-06-19 |
8.5180 USDT |
539,660.3903 |
8.8920 USDT |
8.0500 USDT |
9.1370 USDT |
8.9220 USDT |