Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
20.7259 USDT |
122,801.4620 |
21.2840 USDT |
19.9400 USDT |
21.4780 USDT |
20.0450 USDT |
| 2024-08-25 |
21.4053 USDT |
160,364.8576 |
22.1620 USDT |
20.7200 USDT |
22.2480 USDT |
21.2860 USDT |
| 2024-08-24 |
21.9581 USDT |
173,813.9481 |
21.8020 USDT |
21.4640 USDT |
22.9870 USDT |
22.1980 USDT |
| 2024-08-23 |
20.9070 USDT |
232,786.4813 |
19.8960 USDT |
19.8340 USDT |
22.5000 USDT |
21.7910 USDT |
| 2024-08-22 |
19.6137 USDT |
107,263.2927 |
19.3600 USDT |
19.0720 USDT |
19.9370 USDT |
19.8800 USDT |
| 2024-08-21 |
18.9948 USDT |
91,093.5988 |
18.7890 USDT |
18.2440 USDT |
19.6020 USDT |
19.3590 USDT |
| 2024-08-20 |
19.0966 USDT |
136,024.8463 |
18.8750 USDT |
18.4180 USDT |
19.5000 USDT |
18.7920 USDT |
| 2024-08-19 |
18.5385 USDT |
113,146.9011 |
18.3960 USDT |
18.0900 USDT |
18.9970 USDT |
18.9100 USDT |
| 2024-08-18 |
18.6897 USDT |
140,506.7283 |
18.3190 USDT |
18.0250 USDT |
19.2370 USDT |
18.3920 USDT |
| 2024-08-17 |
18.1366 USDT |
67,435.9695 |
18.0090 USDT |
17.8350 USDT |
18.4500 USDT |
18.3140 USDT |
| 2024-08-16 |
18.1486 USDT |
136,991.7229 |
18.3560 USDT |
17.5300 USDT |
18.6110 USDT |
18.0270 USDT |
| 2024-08-15 |
18.6270 USDT |
208,942.6402 |
19.1650 USDT |
17.8870 USDT |
19.2830 USDT |
18.3480 USDT |
| 2024-08-14 |
19.6757 USDT |
186,030.9659 |
19.7100 USDT |
19.0550 USDT |
20.2200 USDT |
19.1650 USDT |
| 2024-08-13 |
19.5032 USDT |
195,211.9255 |
20.0250 USDT |
19.0500 USDT |
20.0660 USDT |
19.7080 USDT |
| 2024-08-12 |
19.0347 USDT |
289,210.3770 |
18.0540 USDT |
17.8500 USDT |
20.2730 USDT |
20.0170 USDT |
| 2024-08-11 |
19.4477 USDT |
335,488.7946 |
19.2100 USDT |
17.9750 USDT |
20.8270 USDT |
18.0550 USDT |
| 2024-08-10 |
19.2947 USDT |
164,789.7545 |
19.4050 USDT |
18.9800 USDT |
19.7700 USDT |
19.2120 USDT |
| 2024-08-09 |
19.5985 USDT |
301,124.1752 |
20.1840 USDT |
18.9710 USDT |
20.1920 USDT |
19.4140 USDT |
| 2024-08-08 |
18.3370 USDT |
429,546.0397 |
16.5930 USDT |
16.3100 USDT |
20.2830 USDT |
20.1910 USDT |
| 2024-08-07 |
17.4491 USDT |
320,162.1846 |
17.3880 USDT |
16.3430 USDT |
18.3000 USDT |
16.5830 USDT |
| 2024-08-06 |
17.4680 USDT |
421,146.2713 |
16.4610 USDT |
16.4370 USDT |
18.1190 USDT |
17.4070 USDT |
| 2024-08-05 |
16.1506 USDT |
1,118,730.4007 |
18.5400 USDT |
14.1700 USDT |
18.7960 USDT |
16.4610 USDT |
| 2024-08-04 |
19.4276 USDT |
329,125.9981 |
20.6480 USDT |
18.0600 USDT |
20.9740 USDT |
18.5460 USDT |
| 2024-08-03 |
21.4872 USDT |
265,564.7995 |
22.2340 USDT |
20.3430 USDT |
22.4230 USDT |
20.6430 USDT |
| 2024-08-02 |
23.2453 USDT |
277,081.5749 |
24.2780 USDT |
22.1030 USDT |
24.5400 USDT |
22.2440 USDT |
| 2024-08-01 |
24.1155 USDT |
404,986.9987 |
25.3960 USDT |
22.5800 USDT |
25.6000 USDT |
24.2780 USDT |
| 2024-07-31 |
26.1852 USDT |
227,305.7313 |
26.4720 USDT |
25.1630 USDT |
26.9990 USDT |
25.4130 USDT |
| 2024-07-30 |
27.3437 USDT |
304,823.8290 |
27.5050 USDT |
26.1280 USDT |
28.1440 USDT |
26.4740 USDT |
| 2024-07-29 |
27.4056 USDT |
359,314.4666 |
26.5600 USDT |
26.4680 USDT |
28.5290 USDT |
27.4890 USDT |
| 2024-07-28 |
26.7443 USDT |
171,764.4833 |
26.7360 USDT |
26.0150 USDT |
27.4170 USDT |
26.5680 USDT |
| 2024-07-27 |
26.6094 USDT |
244,294.1777 |
26.9980 USDT |
25.9490 USDT |
27.1400 USDT |
26.7560 USDT |
| 2024-07-26 |
26.8096 USDT |
330,548.8377 |
26.4430 USDT |
26.0790 USDT |
27.5010 USDT |
27.0140 USDT |
| 2024-07-25 |
26.1947 USDT |
547,544.8424 |
27.3740 USDT |
25.3990 USDT |
27.4480 USDT |
26.4530 USDT |
| 2024-07-24 |
28.2041 USDT |
486,206.9292 |
29.7550 USDT |
26.8440 USDT |
29.9780 USDT |
27.3810 USDT |
| 2024-07-23 |
28.6267 USDT |
1,000,045.2409 |
25.6420 USDT |
25.6040 USDT |
30.4340 USDT |
29.7700 USDT |
| 2024-07-22 |
26.3499 USDT |
297,035.3028 |
27.3190 USDT |
25.5190 USDT |
27.7900 USDT |
25.6660 USDT |
| 2024-07-21 |
26.3548 USDT |
200,006.1811 |
26.5040 USDT |
25.4050 USDT |
27.5500 USDT |
27.3030 USDT |
| 2024-07-20 |
26.4545 USDT |
204,444.2237 |
26.6230 USDT |
26.0250 USDT |
26.9490 USDT |
26.4810 USDT |
| 2024-07-19 |
26.0722 USDT |
254,685.8712 |
26.0200 USDT |
25.3100 USDT |
26.7800 USDT |
26.6210 USDT |
| 2024-07-18 |
26.3311 USDT |
256,220.7540 |
26.1370 USDT |
25.5250 USDT |
27.1460 USDT |
26.0200 USDT |
| 2024-07-17 |
26.8977 USDT |
487,023.2264 |
27.1080 USDT |
26.0750 USDT |
27.7000 USDT |
26.1140 USDT |
| 2024-07-16 |
27.3889 USDT |
573,263.6977 |
28.5620 USDT |
26.3850 USDT |
28.7390 USDT |
27.1160 USDT |
| 2024-07-15 |
27.3045 USDT |
511,049.4973 |
26.3340 USDT |
26.2950 USDT |
28.8720 USDT |
28.5570 USDT |
| 2024-07-14 |
25.9358 USDT |
329,332.8952 |
25.3620 USDT |
25.2260 USDT |
26.6600 USDT |
26.3410 USDT |
| 2024-07-13 |
25.4674 USDT |
283,605.8181 |
25.6320 USDT |
24.8510 USDT |
26.1780 USDT |
25.3490 USDT |
| 2024-07-12 |
25.7607 USDT |
286,608.8355 |
25.6770 USDT |
24.9500 USDT |
26.6360 USDT |
25.6320 USDT |
| 2024-07-11 |
26.3334 USDT |
374,554.0545 |
27.1620 USDT |
25.6010 USDT |
27.1790 USDT |
25.6660 USDT |
| 2024-07-10 |
27.1684 USDT |
433,787.8548 |
27.6650 USDT |
26.5260 USDT |
27.9140 USDT |
27.1360 USDT |
| 2024-07-09 |
27.5552 USDT |
807,140.9495 |
26.9780 USDT |
25.8070 USDT |
30.9400 USDT |
27.6450 USDT |
| 2024-07-08 |
25.0900 USDT |
729,805.6163 |
23.3120 USDT |
22.3210 USDT |
27.7320 USDT |
26.9780 USDT |