Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
17.7577 USDT |
512,872.3612 |
18.6970 USDT |
16.0410 USDT |
19.5100 USDT |
16.2980 USDT |
| 2022-04-28 |
19.2550 USDT |
813,061.3725 |
18.5990 USDT |
17.8050 USDT |
20.6000 USDT |
18.7090 USDT |
| 2022-04-27 |
17.3388 USDT |
927,303.3945 |
14.3470 USDT |
14.2500 USDT |
19.3530 USDT |
18.5900 USDT |
| 2022-04-26 |
15.7381 USDT |
374,614.0520 |
15.7230 USDT |
14.0090 USDT |
16.6590 USDT |
14.3560 USDT |
| 2022-04-25 |
15.0462 USDT |
395,993.5556 |
15.3030 USDT |
14.3720 USDT |
15.9000 USDT |
15.7180 USDT |
| 2022-04-24 |
14.5205 USDT |
266,641.7174 |
13.9550 USDT |
13.8430 USDT |
15.5000 USDT |
15.3120 USDT |
| 2022-04-23 |
14.0401 USDT |
127,314.2976 |
14.2000 USDT |
13.7830 USDT |
14.2860 USDT |
13.9470 USDT |
| 2022-04-22 |
14.5713 USDT |
227,500.0285 |
14.5200 USDT |
14.0380 USDT |
15.1490 USDT |
14.2090 USDT |
| 2022-04-21 |
15.0425 USDT |
305,620.1414 |
14.6230 USDT |
14.1300 USDT |
15.6880 USDT |
14.5190 USDT |
| 2022-04-20 |
15.0800 USDT |
350,719.6952 |
14.9220 USDT |
14.3000 USDT |
16.0370 USDT |
14.6290 USDT |
| 2022-04-19 |
14.5162 USDT |
132,065.3944 |
14.2730 USDT |
14.1640 USDT |
14.9740 USDT |
14.9240 USDT |
| 2022-04-18 |
13.6254 USDT |
183,556.4959 |
13.6930 USDT |
13.0000 USDT |
14.3240 USDT |
14.2760 USDT |
| 2022-04-17 |
14.3085 USDT |
136,298.5943 |
14.2940 USDT |
13.6370 USDT |
14.7490 USDT |
13.6960 USDT |
| 2022-04-16 |
14.2342 USDT |
106,798.9177 |
14.2770 USDT |
13.9630 USDT |
14.4680 USDT |
14.2940 USDT |
| 2022-04-15 |
14.1526 USDT |
113,958.2971 |
13.9990 USDT |
13.8130 USDT |
14.3820 USDT |
14.2780 USDT |
| 2022-04-14 |
14.3471 USDT |
138,358.1502 |
14.5780 USDT |
13.7760 USDT |
14.8700 USDT |
13.9980 USDT |
| 2022-04-13 |
14.3425 USDT |
159,478.4622 |
14.2910 USDT |
13.8500 USDT |
14.6930 USDT |
14.5700 USDT |
| 2022-04-12 |
14.2112 USDT |
193,365.0524 |
13.7830 USDT |
13.6360 USDT |
14.7620 USDT |
14.2790 USDT |
| 2022-04-11 |
14.4761 USDT |
265,618.0620 |
15.1590 USDT |
13.5100 USDT |
15.4690 USDT |
13.7840 USDT |
| 2022-04-10 |
15.6447 USDT |
163,693.8825 |
15.6240 USDT |
15.0910 USDT |
16.3380 USDT |
15.1600 USDT |
| 2022-04-09 |
15.3696 USDT |
126,900.7046 |
15.1360 USDT |
14.9680 USDT |
15.7040 USDT |
15.6210 USDT |
| 2022-04-08 |
16.0238 USDT |
243,868.7003 |
16.5880 USDT |
14.9370 USDT |
16.9050 USDT |
15.1460 USDT |
| 2022-04-07 |
16.4364 USDT |
179,390.5645 |
16.1920 USDT |
15.7900 USDT |
16.9440 USDT |
16.6080 USDT |
| 2022-04-06 |
17.4290 USDT |
383,321.7341 |
18.8570 USDT |
16.0860 USDT |
18.8710 USDT |
16.1980 USDT |
| 2022-04-05 |
19.6673 USDT |
224,645.1526 |
19.8360 USDT |
18.7220 USDT |
20.6290 USDT |
18.8710 USDT |
| 2022-04-04 |
19.7904 USDT |
271,379.9393 |
20.9200 USDT |
18.6800 USDT |
20.9750 USDT |
19.8350 USDT |
| 2022-04-03 |
19.9595 USDT |
438,829.4614 |
18.5710 USDT |
18.0820 USDT |
21.3990 USDT |
20.9190 USDT |
| 2022-04-02 |
19.2280 USDT |
259,349.6427 |
18.4300 USDT |
18.2180 USDT |
20.2990 USDT |
18.5470 USDT |
| 2022-04-01 |
17.9415 USDT |
309,639.2766 |
18.0640 USDT |
16.7190 USDT |
18.9000 USDT |
18.4330 USDT |
| 2022-03-31 |
19.3876 USDT |
396,929.6859 |
19.2570 USDT |
17.6350 USDT |
20.8570 USDT |
18.0670 USDT |
| 2022-03-30 |
19.3850 USDT |
287,525.0124 |
19.1910 USDT |
18.5420 USDT |
20.4720 USDT |
19.2580 USDT |
| 2022-03-29 |
19.5472 USDT |
347,003.1886 |
18.6720 USDT |
18.6320 USDT |
20.5360 USDT |
19.1930 USDT |
| 2022-03-28 |
19.3055 USDT |
466,979.5925 |
18.4530 USDT |
18.1920 USDT |
20.4720 USDT |
18.6740 USDT |
| 2022-03-27 |
17.4959 USDT |
251,296.4003 |
17.3540 USDT |
16.8000 USDT |
18.4680 USDT |
18.4680 USDT |
| 2022-03-26 |
17.4370 USDT |
144,474.3806 |
17.5560 USDT |
17.0500 USDT |
17.8530 USDT |
17.3560 USDT |
| 2022-03-25 |
18.0361 USDT |
284,837.0674 |
18.1520 USDT |
17.1000 USDT |
18.7240 USDT |
17.5560 USDT |
| 2022-03-24 |
17.9578 USDT |
381,316.4751 |
18.1670 USDT |
17.2400 USDT |
18.5600 USDT |
18.1500 USDT |
| 2022-03-23 |
18.1086 USDT |
513,152.0504 |
17.5840 USDT |
17.0440 USDT |
19.1240 USDT |
18.1630 USDT |
| 2022-03-22 |
17.2365 USDT |
593,926.8601 |
15.8200 USDT |
15.6320 USDT |
18.3780 USDT |
17.5820 USDT |
| 2022-03-21 |
16.2010 USDT |
424,344.8706 |
15.8720 USDT |
15.5440 USDT |
17.0230 USDT |
15.8210 USDT |
| 2022-03-20 |
15.9806 USDT |
423,842.5427 |
16.4450 USDT |
15.3000 USDT |
16.6110 USDT |
15.8710 USDT |
| 2022-03-19 |
16.3843 USDT |
707,514.7508 |
15.0180 USDT |
15.0150 USDT |
17.3550 USDT |
16.4480 USDT |
| 2022-03-18 |
14.9449 USDT |
553,881.4990 |
15.0640 USDT |
14.1430 USDT |
16.1920 USDT |
15.0160 USDT |
| 2022-03-17 |
15.5390 USDT |
908,196.0284 |
14.4340 USDT |
14.1710 USDT |
16.6660 USDT |
15.0670 USDT |
| 2022-03-16 |
13.6845 USDT |
389,272.6410 |
13.3510 USDT |
13.1250 USDT |
14.6350 USDT |
14.4360 USDT |
| 2022-03-15 |
13.2044 USDT |
176,169.4396 |
13.5430 USDT |
12.8120 USDT |
13.6090 USDT |
13.3520 USDT |
| 2022-03-14 |
13.1445 USDT |
195,281.9217 |
12.7240 USDT |
12.5830 USDT |
13.5850 USDT |
13.5410 USDT |
| 2022-03-13 |
13.4955 USDT |
206,287.8168 |
13.5950 USDT |
12.6800 USDT |
13.9660 USDT |
12.7250 USDT |
| 2022-03-12 |
13.8964 USDT |
139,298.4119 |
13.7210 USDT |
13.5650 USDT |
14.1860 USDT |
13.5960 USDT |
| 2022-03-11 |
13.8884 USDT |
229,876.3265 |
14.0100 USDT |
13.5130 USDT |
14.3960 USDT |
13.7270 USDT |