Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
24.5310 USDT |
355,159.6190 |
26.1330 USDT |
23.1150 USDT |
26.2330 USDT |
23.3100 USDT |
| 2024-07-06 |
24.1928 USDT |
409,748.9766 |
22.8280 USDT |
22.5060 USDT |
26.6740 USDT |
26.1000 USDT |
| 2024-07-05 |
22.3788 USDT |
966,429.0118 |
22.5500 USDT |
20.1010 USDT |
23.9110 USDT |
22.8670 USDT |
| 2024-07-04 |
25.2083 USDT |
1,121,134.8163 |
25.1950 USDT |
22.4040 USDT |
26.6860 USDT |
22.5420 USDT |
| 2024-07-03 |
27.8116 USDT |
561,308.0831 |
30.9440 USDT |
25.1160 USDT |
31.1400 USDT |
25.1990 USDT |
| 2024-07-02 |
31.4342 USDT |
432,111.0153 |
31.7190 USDT |
30.1650 USDT |
32.5000 USDT |
30.9360 USDT |
| 2024-07-01 |
31.9720 USDT |
740,479.8461 |
30.6800 USDT |
30.5400 USDT |
34.7570 USDT |
31.7260 USDT |
| 2024-06-30 |
27.0728 USDT |
702,904.5389 |
25.7480 USDT |
24.9820 USDT |
30.8340 USDT |
30.6910 USDT |
| 2024-06-29 |
27.0063 USDT |
1,035,179.6344 |
27.0250 USDT |
25.6820 USDT |
28.9570 USDT |
25.7420 USDT |
| 2024-06-28 |
27.3717 USDT |
820,701.7877 |
27.1300 USDT |
26.4340 USDT |
28.9860 USDT |
27.0440 USDT |
| 2024-06-27 |
25.8155 USDT |
465,257.3518 |
24.2400 USDT |
24.1320 USDT |
27.2990 USDT |
27.1250 USDT |
| 2024-06-26 |
24.5925 USDT |
246,726.4676 |
24.7250 USDT |
23.5640 USDT |
25.4830 USDT |
24.2220 USDT |
| 2024-06-25 |
23.8921 USDT |
388,795.2203 |
23.8910 USDT |
22.5870 USDT |
25.6840 USDT |
24.7060 USDT |
| 2024-06-24 |
22.7303 USDT |
384,195.4309 |
23.2470 USDT |
21.1330 USDT |
24.1630 USDT |
23.8840 USDT |
| 2024-06-23 |
24.2913 USDT |
324,411.6078 |
25.0700 USDT |
22.9790 USDT |
25.7590 USDT |
23.2370 USDT |
| 2024-06-22 |
25.7152 USDT |
240,994.2286 |
26.8600 USDT |
25.0250 USDT |
26.8600 USDT |
25.0760 USDT |
| 2024-06-21 |
26.4511 USDT |
424,717.5174 |
26.0660 USDT |
25.2000 USDT |
27.4490 USDT |
26.8580 USDT |
| 2024-06-20 |
26.1899 USDT |
598,342.1259 |
26.9280 USDT |
24.8020 USDT |
27.5990 USDT |
26.0580 USDT |
| 2024-06-19 |
26.5083 USDT |
752,116.4861 |
25.2300 USDT |
24.7890 USDT |
27.4970 USDT |
26.9350 USDT |
| 2024-06-18 |
22.7036 USDT |
919,122.5244 |
22.6930 USDT |
20.0370 USDT |
25.6280 USDT |
25.2270 USDT |
| 2024-06-17 |
23.2568 USDT |
508,018.7247 |
24.3540 USDT |
22.0200 USDT |
24.3890 USDT |
22.6920 USDT |
| 2024-06-16 |
23.6155 USDT |
331,495.4366 |
23.5130 USDT |
22.5880 USDT |
24.5660 USDT |
24.3550 USDT |
| 2024-06-15 |
22.7133 USDT |
485,842.0243 |
21.5950 USDT |
21.3370 USDT |
23.7620 USDT |
23.4880 USDT |
| 2024-06-14 |
20.8561 USDT |
623,598.2728 |
19.6950 USDT |
19.4950 USDT |
22.3060 USDT |
21.6100 USDT |
| 2024-06-13 |
20.0012 USDT |
269,975.6962 |
20.7980 USDT |
19.3420 USDT |
20.9370 USDT |
19.6840 USDT |
| 2024-06-12 |
20.5802 USDT |
380,771.4781 |
19.3570 USDT |
18.7470 USDT |
21.6500 USDT |
20.7870 USDT |
| 2024-06-11 |
19.7132 USDT |
400,350.1958 |
20.1660 USDT |
18.9290 USDT |
20.4500 USDT |
19.3690 USDT |
| 2024-06-10 |
20.4660 USDT |
261,906.6131 |
20.9350 USDT |
19.9440 USDT |
20.9430 USDT |
20.1580 USDT |
| 2024-06-09 |
21.1330 USDT |
109,080.2249 |
21.4290 USDT |
20.8430 USDT |
21.4850 USDT |
20.9350 USDT |
| 2024-06-08 |
21.8033 USDT |
165,275.3872 |
21.8070 USDT |
21.0730 USDT |
22.4270 USDT |
21.4290 USDT |
| 2024-06-07 |
22.6841 USDT |
500,122.4979 |
24.0160 USDT |
19.8290 USDT |
24.7910 USDT |
21.8050 USDT |
| 2024-06-06 |
24.8855 USDT |
240,809.3893 |
25.2390 USDT |
23.8010 USDT |
25.7710 USDT |
24.0150 USDT |
| 2024-06-05 |
24.9121 USDT |
376,791.6365 |
25.0120 USDT |
23.7250 USDT |
25.7970 USDT |
25.2330 USDT |
| 2024-06-04 |
25.1198 USDT |
198,769.3781 |
25.1700 USDT |
24.7360 USDT |
25.6020 USDT |
25.0130 USDT |
| 2024-06-03 |
25.9250 USDT |
301,952.3888 |
26.4300 USDT |
25.0310 USDT |
26.6620 USDT |
25.1720 USDT |
| 2024-06-02 |
27.7508 USDT |
431,949.9889 |
28.4060 USDT |
25.9730 USDT |
29.7610 USDT |
26.4310 USDT |
| 2024-06-01 |
27.0453 USDT |
769,072.0129 |
25.8270 USDT |
25.4710 USDT |
29.5860 USDT |
28.4160 USDT |
| 2024-05-31 |
25.5828 USDT |
525,998.1093 |
25.5690 USDT |
24.7000 USDT |
26.6420 USDT |
25.8220 USDT |
| 2024-05-30 |
25.2739 USDT |
408,995.3430 |
24.6570 USDT |
24.3340 USDT |
26.1000 USDT |
25.5640 USDT |
| 2024-05-29 |
25.5666 USDT |
323,374.8291 |
25.9640 USDT |
24.5000 USDT |
26.5400 USDT |
24.6580 USDT |
| 2024-05-28 |
26.2495 USDT |
1,486,786.6226 |
25.0520 USDT |
23.9190 USDT |
28.5000 USDT |
25.9640 USDT |
| 2024-05-27 |
26.2530 USDT |
818,667.5666 |
25.7990 USDT |
24.9310 USDT |
28.1710 USDT |
25.0470 USDT |
| 2024-05-26 |
25.6630 USDT |
887,082.6976 |
22.8860 USDT |
22.8650 USDT |
28.0100 USDT |
25.7730 USDT |
| 2024-05-25 |
23.9031 USDT |
507,835.5401 |
23.5050 USDT |
22.6740 USDT |
25.1200 USDT |
22.8790 USDT |
| 2024-05-24 |
23.6072 USDT |
841,957.2887 |
24.0080 USDT |
22.2140 USDT |
26.0300 USDT |
23.4760 USDT |
| 2024-05-23 |
23.2865 USDT |
1,720,000.2348 |
21.9150 USDT |
20.8370 USDT |
25.5880 USDT |
24.0020 USDT |
| 2024-05-22 |
21.6378 USDT |
840,766.2654 |
21.4470 USDT |
20.7450 USDT |
22.7380 USDT |
21.9210 USDT |
| 2024-05-21 |
20.3443 USDT |
1,795,371.7796 |
17.6660 USDT |
17.3200 USDT |
22.1850 USDT |
21.4510 USDT |
| 2024-05-20 |
16.5078 USDT |
412,165.1662 |
14.3480 USDT |
14.0800 USDT |
18.2040 USDT |
17.6680 USDT |
| 2024-05-19 |
14.7769 USDT |
116,149.8325 |
15.2170 USDT |
14.2140 USDT |
15.4410 USDT |
14.3520 USDT |