Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
14.6396 USDT |
611,445.1283 |
14.7130 USDT |
13.6000 USDT |
16.1000 USDT |
14.0150 USDT |
| 2022-03-09 |
14.5846 USDT |
284,789.7254 |
13.8530 USDT |
13.8290 USDT |
15.0110 USDT |
14.7120 USDT |
| 2022-03-08 |
14.0540 USDT |
304,232.2136 |
13.6820 USDT |
13.5740 USDT |
14.4630 USDT |
13.8420 USDT |
| 2022-03-07 |
13.8186 USDT |
402,252.6216 |
14.0310 USDT |
13.2050 USDT |
14.5860 USDT |
13.6840 USDT |
| 2022-03-06 |
15.1757 USDT |
707,257.0873 |
14.8470 USDT |
13.9200 USDT |
16.3730 USDT |
14.0310 USDT |
| 2022-03-05 |
14.9708 USDT |
516,286.2265 |
15.2640 USDT |
14.2010 USDT |
15.7850 USDT |
14.8460 USDT |
| 2022-03-04 |
15.9127 USDT |
1,105,640.5003 |
14.3180 USDT |
13.3130 USDT |
17.8350 USDT |
15.2610 USDT |
| 2022-03-03 |
14.7823 USDT |
269,461.9873 |
15.1450 USDT |
13.8920 USDT |
15.5890 USDT |
14.3140 USDT |
| 2022-03-02 |
15.2301 USDT |
298,072.4105 |
15.2490 USDT |
14.6850 USDT |
15.8900 USDT |
15.1450 USDT |
| 2022-03-01 |
15.1193 USDT |
304,409.3395 |
15.3700 USDT |
14.6020 USDT |
15.6490 USDT |
15.2490 USDT |
| 2022-02-28 |
13.9924 USDT |
218,001.6685 |
13.1950 USDT |
13.0260 USDT |
15.7400 USDT |
15.3770 USDT |
| 2022-02-27 |
13.6691 USDT |
228,049.3351 |
14.0760 USDT |
12.9160 USDT |
14.3310 USDT |
13.1940 USDT |
| 2022-02-26 |
14.5238 USDT |
238,759.3466 |
14.8680 USDT |
13.9730 USDT |
15.1660 USDT |
14.0720 USDT |
| 2022-02-25 |
13.5020 USDT |
164,004.4536 |
13.1510 USDT |
12.7300 USDT |
14.3960 USDT |
13.8530 USDT |
| 2022-02-24 |
13.9905 USDT |
473,896.3370 |
14.8310 USDT |
11.9190 USDT |
15.1220 USDT |
13.1500 USDT |
| 2022-02-23 |
14.5815 USDT |
219,229.3227 |
14.3290 USDT |
14.0030 USDT |
15.4630 USDT |
14.8340 USDT |
| 2022-02-22 |
14.8965 USDT |
335,707.6797 |
15.4320 USDT |
13.2810 USDT |
15.7720 USDT |
14.3610 USDT |
| 2022-02-21 |
15.3270 USDT |
215,411.9569 |
15.2010 USDT |
14.7910 USDT |
16.3490 USDT |
15.4530 USDT |
| 2022-02-20 |
15.7650 USDT |
238,552.0404 |
16.3210 USDT |
14.7600 USDT |
16.8320 USDT |
15.2090 USDT |
| 2022-02-19 |
15.8840 USDT |
215,177.9255 |
15.4420 USDT |
15.2700 USDT |
16.5200 USDT |
16.3260 USDT |
| 2022-02-18 |
16.1445 USDT |
229,951.4736 |
16.8570 USDT |
15.3500 USDT |
17.0170 USDT |
15.4320 USDT |
| 2022-02-17 |
17.1595 USDT |
215,678.7394 |
17.4620 USDT |
16.6000 USDT |
18.0530 USDT |
16.8570 USDT |
| 2022-02-16 |
17.7470 USDT |
247,838.0384 |
18.0460 USDT |
17.2010 USDT |
18.5710 USDT |
17.4480 USDT |
| 2022-02-15 |
17.4550 USDT |
261,793.5739 |
16.8650 USDT |
16.4780 USDT |
18.4880 USDT |
18.0450 USDT |
| 2022-02-14 |
17.1810 USDT |
241,576.3653 |
17.5050 USDT |
16.0610 USDT |
17.5330 USDT |
16.8570 USDT |
| 2022-02-13 |
17.1995 USDT |
227,849.7637 |
16.8930 USDT |
16.6390 USDT |
17.8880 USDT |
17.5060 USDT |
| 2022-02-12 |
17.9255 USDT |
360,986.5975 |
18.9630 USDT |
16.3000 USDT |
19.0660 USDT |
16.8880 USDT |
| 2022-02-11 |
19.5315 USDT |
264,669.6146 |
20.0910 USDT |
18.2770 USDT |
20.5840 USDT |
18.9720 USDT |
| 2022-02-10 |
20.3159 USDT |
339,140.3863 |
20.5444 USDT |
18.9000 USDT |
21.5545 USDT |
20.0874 USDT |
| 2022-02-09 |
20.2652 USDT |
293,783.9812 |
20.0180 USDT |
19.2405 USDT |
20.8064 USDT |
20.5124 USDT |
| 2022-02-08 |
21.1406 USDT |
410,703.5889 |
22.2809 USDT |
19.5106 USDT |
23.4910 USDT |
20.0002 USDT |
| 2022-02-07 |
20.9880 USDT |
318,626.7007 |
19.6817 USDT |
19.4642 USDT |
22.8387 USDT |
22.2942 USDT |
| 2022-02-06 |
20.2409 USDT |
272,227.3860 |
20.8158 USDT |
19.1488 USDT |
20.9152 USDT |
19.6660 USDT |
| 2022-02-05 |
19.9131 USDT |
328,735.5189 |
19.0105 USDT |
18.9928 USDT |
21.9856 USDT |
20.8157 USDT |
| 2022-02-04 |
18.5812 USDT |
184,734.1456 |
18.1396 USDT |
17.4742 USDT |
19.3559 USDT |
19.0227 USDT |
| 2022-02-03 |
18.3034 USDT |
159,650.4355 |
18.4655 USDT |
17.3343 USDT |
18.7834 USDT |
18.1412 USDT |
| 2022-02-02 |
19.3874 USDT |
164,730.0198 |
20.3163 USDT |
18.3600 USDT |
20.3319 USDT |
18.4584 USDT |
| 2022-02-01 |
19.6602 USDT |
269,983.0527 |
19.0062 USDT |
18.9130 USDT |
21.2790 USDT |
20.3142 USDT |
| 2022-01-31 |
19.1586 USDT |
195,666.3207 |
19.2937 USDT |
17.6198 USDT |
19.6750 USDT |
19.0235 USDT |
| 2022-01-30 |
19.3124 USDT |
289,059.7563 |
19.3311 USDT |
18.8728 USDT |
20.8741 USDT |
19.2937 USDT |
| 2022-01-29 |
18.4821 USDT |
265,772.7839 |
17.6138 USDT |
17.2668 USDT |
19.8995 USDT |
19.3503 USDT |
| 2022-01-28 |
17.2197 USDT |
207,545.2381 |
16.8169 USDT |
15.8000 USDT |
17.9166 USDT |
17.6224 USDT |
| 2022-01-27 |
17.5505 USDT |
195,246.1130 |
18.2850 USDT |
16.1378 USDT |
18.7400 USDT |
16.8160 USDT |
| 2022-01-26 |
17.3463 USDT |
328,601.2927 |
16.4125 USDT |
16.0213 USDT |
19.5477 USDT |
18.2800 USDT |
| 2022-01-25 |
16.0001 USDT |
219,103.9255 |
15.5979 USDT |
14.9336 USDT |
16.7633 USDT |
16.4023 USDT |
| 2022-01-24 |
15.8926 USDT |
291,479.0470 |
16.1734 USDT |
14.4365 USDT |
17.1541 USDT |
15.6118 USDT |
| 2022-01-23 |
16.1084 USDT |
265,316.5807 |
16.0429 USDT |
15.4919 USDT |
17.4500 USDT |
16.1738 USDT |
| 2022-01-22 |
18.3426 USDT |
484,292.1890 |
20.6399 USDT |
15.1232 USDT |
20.7875 USDT |
16.0453 USDT |
| 2022-01-21 |
22.3740 USDT |
312,671.0013 |
24.1283 USDT |
19.0606 USDT |
24.4020 USDT |
20.6197 USDT |
| 2022-01-20 |
23.6122 USDT |
232,591.6434 |
23.1229 USDT |
21.8847 USDT |
24.5850 USDT |
24.1014 USDT |