Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
8.1340 USDT |
485,062.3375 |
8.2390 USDT |
7.4740 USDT |
9.1090 USDT |
8.8830 USDT |
| 2022-06-17 |
8.2397 USDT |
288,065.0897 |
8.0330 USDT |
7.9230 USDT |
8.4930 USDT |
8.2420 USDT |
| 2022-06-16 |
8.4953 USDT |
469,342.9230 |
9.3480 USDT |
7.8250 USDT |
9.5870 USDT |
8.0300 USDT |
| 2022-06-15 |
8.3381 USDT |
891,720.7175 |
8.2310 USDT |
7.4610 USDT |
9.5500 USDT |
9.3630 USDT |
| 2022-06-14 |
8.1521 USDT |
607,911.5442 |
8.0450 USDT |
7.3460 USDT |
8.8000 USDT |
8.2410 USDT |
| 2022-06-13 |
7.9257 USDT |
852,534.4971 |
8.4760 USDT |
7.4140 USDT |
8.7720 USDT |
8.0400 USDT |
| 2022-06-12 |
8.8612 USDT |
446,637.3592 |
9.1960 USDT |
8.2870 USDT |
9.5740 USDT |
8.4620 USDT |
| 2022-06-11 |
9.8207 USDT |
450,671.8485 |
10.4130 USDT |
9.0240 USDT |
10.8090 USDT |
9.1960 USDT |
| 2022-06-10 |
11.0785 USDT |
408,358.0464 |
11.5070 USDT |
10.2270 USDT |
11.8640 USDT |
10.4020 USDT |
| 2022-06-09 |
11.6197 USDT |
308,028.2727 |
11.3960 USDT |
11.2900 USDT |
12.1130 USDT |
11.5130 USDT |
| 2022-06-08 |
11.7855 USDT |
327,190.8283 |
11.9360 USDT |
11.3350 USDT |
12.5400 USDT |
11.4010 USDT |
| 2022-06-07 |
11.5607 USDT |
364,122.0014 |
12.2110 USDT |
11.0290 USDT |
12.4400 USDT |
11.9240 USDT |
| 2022-06-06 |
12.2876 USDT |
505,744.8378 |
11.0440 USDT |
10.9890 USDT |
12.9560 USDT |
12.2030 USDT |
| 2022-06-05 |
10.9328 USDT |
130,543.4976 |
10.9940 USDT |
10.6970 USDT |
11.3440 USDT |
11.0470 USDT |
| 2022-06-04 |
10.8120 USDT |
150,549.0720 |
10.8050 USDT |
10.4510 USDT |
11.1700 USDT |
10.9850 USDT |
| 2022-06-03 |
10.7860 USDT |
302,539.6376 |
11.3120 USDT |
10.4660 USDT |
11.3240 USDT |
10.8080 USDT |
| 2022-06-02 |
10.8037 USDT |
336,000.7418 |
10.6650 USDT |
10.3530 USDT |
11.4590 USDT |
11.3100 USDT |
| 2022-06-01 |
11.3401 USDT |
471,744.7028 |
11.8660 USDT |
10.3500 USDT |
12.2560 USDT |
10.6660 USDT |
| 2022-05-31 |
12.2648 USDT |
573,895.2480 |
12.5780 USDT |
11.3750 USDT |
13.3870 USDT |
11.8640 USDT |
| 2022-05-30 |
11.6323 USDT |
655,729.5532 |
10.1980 USDT |
10.0100 USDT |
12.8500 USDT |
12.5780 USDT |
| 2022-05-29 |
10.0611 USDT |
207,692.1088 |
10.1940 USDT |
9.7670 USDT |
10.3870 USDT |
10.1960 USDT |
| 2022-05-28 |
10.0416 USDT |
408,989.5163 |
9.7290 USDT |
9.5430 USDT |
10.3600 USDT |
10.2000 USDT |
| 2022-05-27 |
10.0617 USDT |
687,594.3182 |
10.3930 USDT |
9.5190 USDT |
10.6390 USDT |
9.7270 USDT |
| 2022-05-26 |
11.1327 USDT |
724,170.6516 |
12.2800 USDT |
10.0060 USDT |
12.7590 USDT |
10.3990 USDT |
| 2022-05-25 |
12.4395 USDT |
514,342.5011 |
12.3810 USDT |
11.9180 USDT |
13.0740 USDT |
12.2760 USDT |
| 2022-05-24 |
12.2105 USDT |
501,185.4471 |
12.7270 USDT |
11.4000 USDT |
13.0280 USDT |
12.3820 USDT |
| 2022-05-23 |
13.1075 USDT |
612,452.3153 |
12.6080 USDT |
12.1310 USDT |
14.0590 USDT |
12.7220 USDT |
| 2022-05-22 |
12.5234 USDT |
461,184.1355 |
12.7850 USDT |
12.0170 USDT |
13.0860 USDT |
12.6140 USDT |
| 2022-05-21 |
12.9897 USDT |
661,492.3338 |
13.0530 USDT |
12.3530 USDT |
13.6670 USDT |
12.7860 USDT |
| 2022-05-20 |
12.9363 USDT |
885,864.2993 |
12.6300 USDT |
11.8330 USDT |
13.7090 USDT |
13.0620 USDT |
| 2022-05-19 |
11.2220 USDT |
669,078.2472 |
10.4990 USDT |
10.0660 USDT |
12.8150 USDT |
12.6270 USDT |
| 2022-05-18 |
11.8095 USDT |
767,017.1698 |
12.4450 USDT |
10.3670 USDT |
12.9890 USDT |
10.4830 USDT |
| 2022-05-17 |
11.3476 USDT |
766,131.2682 |
10.6540 USDT |
10.4970 USDT |
12.9400 USDT |
12.4550 USDT |
| 2022-05-16 |
9.7454 USDT |
615,272.8265 |
10.3760 USDT |
8.8140 USDT |
10.8970 USDT |
10.6480 USDT |
| 2022-05-15 |
9.3909 USDT |
411,408.3884 |
9.6300 USDT |
8.9040 USDT |
10.4270 USDT |
10.3730 USDT |
| 2022-05-14 |
9.4883 USDT |
624,097.2800 |
9.7870 USDT |
8.5000 USDT |
10.9000 USDT |
9.6290 USDT |
| 2022-05-13 |
10.0195 USDT |
868,549.7480 |
8.6160 USDT |
8.4250 USDT |
10.9290 USDT |
9.7880 USDT |
| 2022-05-12 |
8.5140 USDT |
1,325,062.2459 |
9.5290 USDT |
7.3580 USDT |
10.7010 USDT |
8.6110 USDT |
| 2022-05-11 |
11.1961 USDT |
1,949,127.7098 |
14.1300 USDT |
8.5000 USDT |
14.7600 USDT |
9.5230 USDT |
| 2022-05-10 |
14.5993 USDT |
1,272,008.8520 |
13.3430 USDT |
12.8220 USDT |
16.1680 USDT |
14.1330 USDT |
| 2022-05-09 |
15.0458 USDT |
878,082.9981 |
17.0140 USDT |
13.1710 USDT |
17.5670 USDT |
13.3470 USDT |
| 2022-05-08 |
18.1610 USDT |
746,590.8641 |
18.3090 USDT |
16.7200 USDT |
19.4000 USDT |
17.0040 USDT |
| 2022-05-07 |
18.6884 USDT |
878,828.9868 |
18.3960 USDT |
17.4260 USDT |
19.8990 USDT |
18.3100 USDT |
| 2022-05-06 |
18.1587 USDT |
934,592.7042 |
18.9590 USDT |
17.0200 USDT |
19.5940 USDT |
18.3950 USDT |
| 2022-05-05 |
21.5459 USDT |
1,348,006.1003 |
22.1690 USDT |
18.2620 USDT |
25.0840 USDT |
18.9660 USDT |
| 2022-05-04 |
21.5443 USDT |
1,008,255.3670 |
21.9960 USDT |
20.0160 USDT |
23.1770 USDT |
22.1690 USDT |
| 2022-05-03 |
24.6041 USDT |
1,236,869.6611 |
26.0250 USDT |
21.8410 USDT |
28.0000 USDT |
21.9970 USDT |
| 2022-05-02 |
24.3551 USDT |
1,283,402.4965 |
24.2830 USDT |
22.3030 USDT |
26.8540 USDT |
26.0360 USDT |
| 2022-05-01 |
21.0150 USDT |
1,295,457.3480 |
20.4290 USDT |
18.6660 USDT |
24.9200 USDT |
24.3130 USDT |
| 2022-04-30 |
20.2737 USDT |
1,693,651.9531 |
16.2940 USDT |
16.2190 USDT |
23.3000 USDT |
20.4100 USDT |