Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
22.0608 USDT |
118,673.0359 |
22.3390 USDT |
21.5690 USDT |
22.4150 USDT |
22.1640 USDT |
| 2024-03-28 |
22.1502 USDT |
249,290.5444 |
21.8590 USDT |
21.3200 USDT |
22.9940 USDT |
22.3190 USDT |
| 2024-03-27 |
22.3655 USDT |
318,990.8396 |
22.6850 USDT |
21.5310 USDT |
23.1130 USDT |
21.8590 USDT |
| 2024-03-26 |
22.8775 USDT |
241,183.3904 |
22.7590 USDT |
22.1020 USDT |
23.4130 USDT |
22.6760 USDT |
| 2024-03-25 |
22.9310 USDT |
563,277.3663 |
22.1650 USDT |
21.9580 USDT |
24.3640 USDT |
22.7580 USDT |
| 2024-03-24 |
22.0734 USDT |
406,119.2329 |
21.2690 USDT |
21.2360 USDT |
22.8500 USDT |
22.1500 USDT |
| 2024-03-23 |
21.2513 USDT |
115,703.2116 |
20.8760 USDT |
20.5150 USDT |
21.8120 USDT |
21.2680 USDT |
| 2024-03-22 |
21.2516 USDT |
575,017.7526 |
21.0410 USDT |
20.0510 USDT |
22.4920 USDT |
20.8800 USDT |
| 2024-03-21 |
20.9134 USDT |
211,614.5155 |
21.0150 USDT |
20.2200 USDT |
21.4120 USDT |
21.0420 USDT |
| 2024-03-20 |
19.6809 USDT |
448,636.8361 |
19.2400 USDT |
18.1000 USDT |
21.2100 USDT |
21.0660 USDT |
| 2024-03-19 |
19.8244 USDT |
469,761.7291 |
21.2560 USDT |
18.7880 USDT |
21.5350 USDT |
19.2800 USDT |
| 2024-03-18 |
21.7446 USDT |
260,303.4631 |
22.4710 USDT |
20.7270 USDT |
22.6910 USDT |
21.2390 USDT |
| 2024-03-17 |
21.7161 USDT |
263,270.2993 |
21.6870 USDT |
20.2410 USDT |
22.8780 USDT |
22.4690 USDT |
| 2024-03-16 |
22.4772 USDT |
350,613.6746 |
22.9850 USDT |
21.1000 USDT |
23.6360 USDT |
21.6830 USDT |
| 2024-03-15 |
22.6986 USDT |
621,924.8477 |
24.7340 USDT |
21.1150 USDT |
25.0070 USDT |
22.9870 USDT |
| 2024-03-14 |
24.6398 USDT |
563,120.3360 |
25.8540 USDT |
23.4440 USDT |
25.8820 USDT |
24.7430 USDT |
| 2024-03-13 |
26.2646 USDT |
661,997.2366 |
25.5940 USDT |
24.8700 USDT |
28.8000 USDT |
25.8680 USDT |
| 2024-03-12 |
25.0026 USDT |
515,209.2807 |
26.1020 USDT |
23.3930 USDT |
26.4530 USDT |
25.5990 USDT |
| 2024-03-11 |
25.3587 USDT |
519,039.7556 |
26.0920 USDT |
24.0440 USDT |
26.3300 USDT |
26.0970 USDT |
| 2024-03-10 |
25.7549 USDT |
697,300.4186 |
25.1860 USDT |
24.7160 USDT |
27.1880 USDT |
26.0920 USDT |
| 2024-03-09 |
25.2396 USDT |
337,354.1986 |
24.9640 USDT |
24.7070 USDT |
25.7220 USDT |
25.1550 USDT |
| 2024-03-08 |
25.4387 USDT |
585,653.9841 |
25.3610 USDT |
23.5500 USDT |
27.3650 USDT |
24.9580 USDT |
| 2024-03-07 |
25.2003 USDT |
540,209.2419 |
25.8620 USDT |
24.3000 USDT |
26.2900 USDT |
25.3600 USDT |
| 2024-03-06 |
26.2439 USDT |
1,106,951.7072 |
25.2200 USDT |
24.9360 USDT |
27.9430 USDT |
25.8740 USDT |
| 2024-03-05 |
26.8208 USDT |
2,464,531.3208 |
21.6950 USDT |
19.5370 USDT |
30.4800 USDT |
25.2560 USDT |
| 2024-03-04 |
21.7239 USDT |
417,728.3204 |
22.2760 USDT |
20.7140 USDT |
22.6000 USDT |
21.6570 USDT |
| 2024-03-03 |
22.3181 USDT |
357,009.2067 |
22.7280 USDT |
20.4000 USDT |
23.7600 USDT |
22.2750 USDT |
| 2024-03-02 |
22.0590 USDT |
352,091.7089 |
21.5190 USDT |
21.2660 USDT |
22.7610 USDT |
22.7200 USDT |
| 2024-03-01 |
21.2821 USDT |
244,217.8722 |
20.9430 USDT |
20.7130 USDT |
21.8550 USDT |
21.5100 USDT |
| 2024-02-29 |
21.9824 USDT |
547,900.2893 |
21.1730 USDT |
20.4880 USDT |
23.0000 USDT |
20.9130 USDT |
| 2024-02-28 |
21.6314 USDT |
581,178.4269 |
22.1710 USDT |
18.2000 USDT |
23.4680 USDT |
21.1700 USDT |
| 2024-02-27 |
22.2468 USDT |
286,726.4807 |
22.1640 USDT |
21.4830 USDT |
22.8060 USDT |
22.1810 USDT |
| 2024-02-26 |
22.1247 USDT |
272,395.5083 |
22.7370 USDT |
21.3340 USDT |
22.9070 USDT |
22.1510 USDT |
| 2024-02-25 |
21.9301 USDT |
237,873.4550 |
21.4840 USDT |
21.2740 USDT |
22.9570 USDT |
22.7050 USDT |
| 2024-02-24 |
21.3229 USDT |
244,748.2653 |
20.9860 USDT |
20.4710 USDT |
22.0050 USDT |
21.4720 USDT |
| 2024-02-23 |
21.0891 USDT |
322,758.0796 |
21.3960 USDT |
20.4350 USDT |
21.7050 USDT |
20.9920 USDT |
| 2024-02-22 |
21.9680 USDT |
283,391.2287 |
22.3830 USDT |
21.3020 USDT |
22.6960 USDT |
21.4300 USDT |
| 2024-02-21 |
22.4765 USDT |
312,809.3531 |
22.9530 USDT |
21.5000 USDT |
23.4850 USDT |
22.3780 USDT |
| 2024-02-20 |
22.9356 USDT |
431,244.1748 |
23.7580 USDT |
21.7690 USDT |
24.1250 USDT |
22.9600 USDT |
| 2024-02-19 |
23.5108 USDT |
564,774.0840 |
22.4680 USDT |
22.2360 USDT |
24.9380 USDT |
23.7570 USDT |
| 2024-02-18 |
22.0498 USDT |
284,739.2817 |
22.1170 USDT |
21.5540 USDT |
22.7560 USDT |
22.4570 USDT |
| 2024-02-17 |
21.8062 USDT |
229,172.7686 |
22.2750 USDT |
21.1880 USDT |
22.3710 USDT |
22.1160 USDT |
| 2024-02-16 |
22.5547 USDT |
441,556.5388 |
23.8190 USDT |
21.4140 USDT |
24.2310 USDT |
22.2720 USDT |
| 2024-02-15 |
23.5048 USDT |
269,286.7055 |
23.4540 USDT |
22.8340 USDT |
24.0490 USDT |
23.8110 USDT |
| 2024-02-14 |
23.3928 USDT |
415,733.6252 |
22.2880 USDT |
21.8960 USDT |
24.2440 USDT |
23.4330 USDT |
| 2024-02-13 |
22.3949 USDT |
390,771.6312 |
22.5680 USDT |
21.5260 USDT |
23.0690 USDT |
22.2800 USDT |
| 2024-02-12 |
22.2645 USDT |
515,374.8423 |
21.4140 USDT |
21.2300 USDT |
23.3600 USDT |
22.5710 USDT |
| 2024-02-11 |
22.0579 USDT |
314,101.3626 |
22.2420 USDT |
21.0980 USDT |
22.6200 USDT |
21.4180 USDT |
| 2024-02-10 |
22.2412 USDT |
413,263.0204 |
21.1160 USDT |
21.0170 USDT |
23.3480 USDT |
22.2380 USDT |
| 2024-02-09 |
21.1360 USDT |
381,837.1111 |
20.4250 USDT |
20.3830 USDT |
21.9060 USDT |
21.1130 USDT |