Identifier on OKEx: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
7.2055 USDT |
51,212.6377 |
7.4520 USDT |
7.0080 USDT |
7.4760 USDT |
7.1640 USDT |
| 2023-09-10 |
7.4703 USDT |
50,784.8241 |
7.7180 USDT |
7.2930 USDT |
7.7180 USDT |
7.4370 USDT |
| 2023-09-09 |
7.6773 USDT |
17,243.5831 |
7.6350 USDT |
7.6200 USDT |
7.7490 USDT |
7.7290 USDT |
| 2023-09-08 |
7.6525 USDT |
22,663.2030 |
7.7710 USDT |
7.5110 USDT |
7.8290 USDT |
7.6330 USDT |
| 2023-09-07 |
7.5362 USDT |
29,379.6691 |
7.5190 USDT |
7.3610 USDT |
7.7670 USDT |
7.7670 USDT |
| 2023-09-06 |
7.6382 USDT |
20,310.7480 |
7.7460 USDT |
7.5030 USDT |
7.7860 USDT |
7.5220 USDT |
| 2023-09-05 |
7.6432 USDT |
33,525.9071 |
7.5990 USDT |
7.4820 USDT |
7.8170 USDT |
7.7330 USDT |
| 2023-09-04 |
7.4999 USDT |
55,744.7987 |
7.3420 USDT |
7.3170 USDT |
7.6350 USDT |
7.5970 USDT |
| 2023-09-03 |
7.3359 USDT |
23,499.6041 |
7.3560 USDT |
7.2550 USDT |
7.3930 USDT |
7.3320 USDT |
| 2023-09-02 |
7.3807 USDT |
70,783.3918 |
7.4310 USDT |
7.2580 USDT |
7.5800 USDT |
7.3490 USDT |
| 2023-09-01 |
7.4634 USDT |
162,186.6769 |
7.8410 USDT |
7.1800 USDT |
7.9040 USDT |
7.4340 USDT |
| 2023-08-31 |
7.9324 USDT |
33,865.9796 |
8.0460 USDT |
7.7190 USDT |
8.1460 USDT |
7.8430 USDT |
| 2023-08-30 |
8.1331 USDT |
37,003.6512 |
8.2650 USDT |
8.0080 USDT |
8.2790 USDT |
8.0390 USDT |
| 2023-08-29 |
8.1332 USDT |
79,051.1789 |
8.0550 USDT |
7.8380 USDT |
8.3270 USDT |
8.2620 USDT |
| 2023-08-28 |
7.9408 USDT |
18,114.5728 |
8.0240 USDT |
7.8230 USDT |
8.0660 USDT |
8.0660 USDT |
| 2023-08-27 |
7.9603 USDT |
13,976.4510 |
7.9070 USDT |
7.8890 USDT |
8.0390 USDT |
8.0240 USDT |
| 2023-08-26 |
7.8520 USDT |
29,494.5281 |
7.7660 USDT |
7.7300 USDT |
7.9270 USDT |
7.9040 USDT |
| 2023-08-25 |
7.8574 USDT |
30,593.3881 |
8.0850 USDT |
7.7020 USDT |
8.0850 USDT |
7.7760 USDT |
| 2023-08-24 |
8.1182 USDT |
43,703.5087 |
8.1290 USDT |
7.9820 USDT |
8.2180 USDT |
8.0750 USDT |
| 2023-08-23 |
8.0619 USDT |
35,079.8485 |
8.0400 USDT |
7.9870 USDT |
8.2200 USDT |
8.1220 USDT |
| 2023-08-22 |
7.9184 USDT |
25,618.1777 |
7.9940 USDT |
7.6970 USDT |
8.0700 USDT |
8.0300 USDT |
| 2023-08-21 |
7.9792 USDT |
33,859.5726 |
8.1440 USDT |
7.7830 USDT |
8.1850 USDT |
7.9860 USDT |
| 2023-08-20 |
8.1198 USDT |
9,326.4161 |
8.1020 USDT |
8.0680 USDT |
8.1930 USDT |
8.1540 USDT |
| 2023-08-19 |
8.0580 USDT |
18,710.4176 |
8.0390 USDT |
7.9500 USDT |
8.1930 USDT |
8.0950 USDT |
| 2023-08-18 |
8.0207 USDT |
51,042.9564 |
7.9370 USDT |
7.8890 USDT |
8.1850 USDT |
8.0120 USDT |
| 2023-08-17 |
7.8630 USDT |
128,034.2115 |
8.2690 USDT |
7.0000 USDT |
8.5270 USDT |
7.9350 USDT |
| 2023-08-16 |
8.3107 USDT |
45,474.5138 |
8.5720 USDT |
8.0800 USDT |
8.6500 USDT |
8.2660 USDT |
| 2023-08-15 |
8.6175 USDT |
71,243.4686 |
9.0270 USDT |
8.1500 USDT |
9.0300 USDT |
8.5820 USDT |
| 2023-08-14 |
9.0450 USDT |
34,942.6289 |
8.9860 USDT |
8.9350 USDT |
9.1630 USDT |
9.0210 USDT |
| 2023-08-13 |
9.0161 USDT |
29,849.0315 |
9.0190 USDT |
8.9120 USDT |
9.0910 USDT |
9.0000 USDT |
| 2023-08-12 |
9.0145 USDT |
19,358.1184 |
8.9600 USDT |
8.9330 USDT |
9.0660 USDT |
9.0010 USDT |
| 2023-08-11 |
9.0720 USDT |
34,128.3470 |
9.1980 USDT |
8.8930 USDT |
9.3000 USDT |
8.9500 USDT |
| 2023-08-10 |
9.1788 USDT |
43,214.6252 |
9.1740 USDT |
9.1320 USDT |
9.2780 USDT |
9.2010 USDT |
| 2023-08-09 |
9.1979 USDT |
48,125.5626 |
9.3080 USDT |
9.0490 USDT |
9.3130 USDT |
9.1740 USDT |
| 2023-08-08 |
9.2585 USDT |
42,851.8561 |
9.1610 USDT |
9.0780 USDT |
9.4200 USDT |
9.3000 USDT |
| 2023-08-07 |
9.0632 USDT |
55,655.6494 |
9.0000 USDT |
8.8420 USDT |
9.2200 USDT |
9.1570 USDT |
| 2023-08-06 |
9.0118 USDT |
51,246.0099 |
8.9270 USDT |
8.9120 USDT |
9.1340 USDT |
9.0000 USDT |
| 2023-08-05 |
8.8566 USDT |
47,861.6488 |
8.7610 USDT |
8.7400 USDT |
8.9410 USDT |
8.9300 USDT |
| 2023-08-04 |
8.7989 USDT |
110,390.5853 |
9.0040 USDT |
8.6100 USDT |
9.0040 USDT |
8.7540 USDT |
| 2023-08-03 |
9.2904 USDT |
132,458.0620 |
9.4510 USDT |
8.9870 USDT |
9.5020 USDT |
9.0000 USDT |
| 2023-08-02 |
9.7441 USDT |
145,586.9184 |
9.8850 USDT |
9.4490 USDT |
9.9430 USDT |
9.4540 USDT |
| 2023-08-01 |
9.5964 USDT |
164,160.3728 |
9.5510 USDT |
9.2660 USDT |
9.8930 USDT |
9.8790 USDT |
| 2023-07-31 |
9.6070 USDT |
99,128.1189 |
9.4900 USDT |
9.4200 USDT |
9.7300 USDT |
9.5550 USDT |
| 2023-07-30 |
9.4292 USDT |
58,648.5975 |
9.5230 USDT |
9.1650 USDT |
9.5880 USDT |
9.4930 USDT |
| 2023-07-29 |
9.4504 USDT |
20,670.6863 |
9.3840 USDT |
9.3500 USDT |
9.5450 USDT |
9.5210 USDT |
| 2023-07-28 |
9.3626 USDT |
36,691.1460 |
9.3080 USDT |
9.1860 USDT |
9.4670 USDT |
9.3880 USDT |
| 2023-07-27 |
9.2966 USDT |
36,178.8172 |
9.1530 USDT |
9.1160 USDT |
9.3970 USDT |
9.3090 USDT |
| 2023-07-26 |
9.1678 USDT |
30,127.3672 |
9.1960 USDT |
9.0300 USDT |
9.2910 USDT |
9.1510 USDT |
| 2023-07-25 |
9.1641 USDT |
27,836.2368 |
9.1400 USDT |
9.0800 USDT |
9.2400 USDT |
9.1840 USDT |
| 2023-07-24 |
9.3122 USDT |
80,046.8213 |
9.5550 USDT |
9.0000 USDT |
9.7030 USDT |
9.1300 USDT |