Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.2115 USDT |
2,972,734.1629 |
0.2090 USDT |
0.2080 USDT |
0.2142 USDT |
0.2115 USDT |
| 2025-12-19 |
0.2006 USDT |
7,342,842.7055 |
0.1977 USDT |
0.1913 USDT |
0.2105 USDT |
0.2091 USDT |
| 2025-12-18 |
0.2061 USDT |
3,796,276.4000 |
0.2043 USDT |
0.2000 USDT |
0.2136 USDT |
0.2091 USDT |
| 2025-12-17 |
0.2122 USDT |
7,266,732.3100 |
0.2183 USDT |
0.2027 USDT |
0.2203 USDT |
0.2058 USDT |
| 2025-12-16 |
0.2187 USDT |
4,277,665.1619 |
0.2188 USDT |
0.2111 USDT |
0.2264 USDT |
0.2231 USDT |
| 2025-12-15 |
0.2337 USDT |
7,787,678.7409 |
0.2345 USDT |
0.2211 USDT |
0.2414 USDT |
0.2232 USDT |
| 2025-12-14 |
0.2417 USDT |
3,095,504.4800 |
0.2471 USDT |
0.2366 USDT |
0.2471 USDT |
0.2375 USDT |
| 2025-12-13 |
0.2495 USDT |
1,277,340.9100 |
0.2485 USDT |
0.2481 USDT |
0.2529 USDT |
0.2493 USDT |
| 2025-12-12 |
0.2578 USDT |
6,193,377.9900 |
0.2650 USDT |
0.2454 USDT |
0.2674 USDT |
0.2488 USDT |
| 2025-12-11 |
0.2511 USDT |
4,554,509.0700 |
0.2594 USDT |
0.2465 USDT |
0.2600 USDT |
0.2495 USDT |
| 2025-12-10 |
0.2694 USDT |
13,109,871.9253 |
0.2794 USDT |
0.2613 USDT |
0.2804 USDT |
0.2718 USDT |
| 2025-12-09 |
0.2764 USDT |
17,683,194.3328 |
0.2725 USDT |
0.2640 USDT |
0.2935 USDT |
0.2815 USDT |
| 2025-12-08 |
0.2761 USDT |
13,847,313.5500 |
0.2676 USDT |
0.2649 USDT |
0.2840 USDT |
0.2784 USDT |
| 2025-12-07 |
0.2596 USDT |
7,858,292.4065 |
0.2623 USDT |
0.2501 USDT |
0.2734 USDT |
0.2709 USDT |
| 2025-12-06 |
0.2611 USDT |
11,285,309.0200 |
0.2602 USDT |
0.2562 USDT |
0.2676 USDT |
0.2647 USDT |
| 2025-12-05 |
0.2704 USDT |
12,702,859.7267 |
0.2835 USDT |
0.2552 USDT |
0.2886 USDT |
0.2607 USDT |
| 2025-12-04 |
0.2911 USDT |
10,159,027.6924 |
0.2975 USDT |
0.2814 USDT |
0.3027 USDT |
0.2836 USDT |
| 2025-12-03 |
0.2792 USDT |
14,679,662.3700 |
0.2697 USDT |
0.2675 USDT |
0.2957 USDT |
0.2893 USDT |
| 2025-12-02 |
0.2472 USDT |
13,181,340.4157 |
0.2433 USDT |
0.2322 USDT |
0.2654 USDT |
0.2637 USDT |
| 2025-12-01 |
0.2431 USDT |
15,117,055.8959 |
0.2589 USDT |
0.2352 USDT |
0.2596 USDT |
0.2413 USDT |
| 2025-11-30 |
0.2829 USDT |
14,465,037.8900 |
0.2837 USDT |
0.2677 USDT |
0.3011 USDT |
0.2716 USDT |
| 2025-11-29 |
0.2808 USDT |
9,117,240.4300 |
0.2820 USDT |
0.2768 USDT |
0.2882 USDT |
0.2805 USDT |
| 2025-11-28 |
0.2844 USDT |
24,060,452.8600 |
0.2860 USDT |
0.2764 USDT |
0.2948 USDT |
0.2819 USDT |
| 2025-11-27 |
0.2816 USDT |
12,515,322.3100 |
0.2806 USDT |
0.2750 USDT |
0.2883 USDT |
0.2838 USDT |
| 2025-11-26 |
0.2856 USDT |
15,414,918.9967 |
0.2838 USDT |
0.2724 USDT |
0.2989 USDT |
0.2843 USDT |
| 2025-11-25 |
0.2692 USDT |
14,809,285.2430 |
0.2639 USDT |
0.2584 USDT |
0.2816 USDT |
0.2734 USDT |
| 2025-11-24 |
0.2431 USDT |
9,981,684.6900 |
0.2368 USDT |
0.2339 USDT |
0.2490 USDT |
0.2454 USDT |
| 2025-11-23 |
0.2371 USDT |
6,492,295.0500 |
0.2330 USDT |
0.2328 USDT |
0.2415 USDT |
0.2368 USDT |
| 2025-11-22 |
0.2327 USDT |
8,186,046.8500 |
0.2374 USDT |
0.2259 USDT |
0.2397 USDT |
0.2319 USDT |
| 2025-11-21 |
0.2383 USDT |
15,285,007.7813 |
0.2536 USDT |
0.2171 USDT |
0.2601 USDT |
0.2410 USDT |
| 2025-11-20 |
0.2673 USDT |
11,528,763.0200 |
0.2690 USDT |
0.2510 USDT |
0.2761 USDT |
0.2511 USDT |
| 2025-11-19 |
0.2707 USDT |
12,905,356.5100 |
0.2776 USDT |
0.2583 USDT |
0.2818 USDT |
0.2585 USDT |
| 2025-11-18 |
0.2626 USDT |
9,320,410.6400 |
0.2598 USDT |
0.2527 USDT |
0.2704 USDT |
0.2695 USDT |
| 2025-11-17 |
0.2705 USDT |
18,981,255.4700 |
0.2751 USDT |
0.2558 USDT |
0.2856 USDT |
0.2591 USDT |
| 2025-11-16 |
0.2681 USDT |
21,742,785.2600 |
0.2756 USDT |
0.2539 USDT |
0.2798 USDT |
0.2620 USDT |
| 2025-11-15 |
0.2791 USDT |
13,821,671.4600 |
0.2767 USDT |
0.2716 USDT |
0.2846 USDT |
0.2817 USDT |
| 2025-11-14 |
0.2875 USDT |
15,883,656.5300 |
0.2906 USDT |
0.2784 USDT |
0.2996 USDT |
0.2880 USDT |
| 2025-11-13 |
0.3079 USDT |
30,984,702.3100 |
0.3073 USDT |
0.2817 USDT |
0.3250 USDT |
0.2842 USDT |
| 2025-11-12 |
0.3201 USDT |
8,522,615.0100 |
0.3095 USDT |
0.3066 USDT |
0.3341 USDT |
0.3293 USDT |
| 2025-11-11 |
0.3412 USDT |
15,843,062.5600 |
0.3400 USDT |
0.3270 USDT |
0.3605 USDT |
0.3298 USDT |
| 2025-11-10 |
0.3426 USDT |
9,342,981.6400 |
0.3268 USDT |
0.3239 USDT |
0.3506 USDT |
0.3402 USDT |
| 2025-11-09 |
0.3183 USDT |
18,947,464.2300 |
0.3205 USDT |
0.3112 USDT |
0.3301 USDT |
0.3215 USDT |
| 2025-11-08 |
0.3249 USDT |
9,662,546.7900 |
0.3339 USDT |
0.3091 USDT |
0.3360 USDT |
0.3103 USDT |
| 2025-11-07 |
0.3123 USDT |
7,642,629.9000 |
0.3096 USDT |
0.2981 USDT |
0.3222 USDT |
0.3008 USDT |
| 2025-11-06 |
0.3189 USDT |
18,271,004.0552 |
0.3320 USDT |
0.3083 USDT |
0.3324 USDT |
0.3117 USDT |
| 2025-11-05 |
0.3210 USDT |
13,387,007.4300 |
0.3188 USDT |
0.3001 USDT |
0.3393 USDT |
0.3374 USDT |
| 2025-11-04 |
0.3294 USDT |
7,493,278.9645 |
0.3332 USDT |
0.3195 USDT |
0.3421 USDT |
0.3272 USDT |
| 2025-11-03 |
0.3503 USDT |
33,373,807.5600 |
0.3745 USDT |
0.3230 USDT |
0.3761 USDT |
0.3292 USDT |
| 2025-11-02 |
0.3796 USDT |
10,913,134.7083 |
0.3878 USDT |
0.3616 USDT |
0.3959 USDT |
0.3694 USDT |
| 2025-11-01 |
0.3907 USDT |
15,321,571.2400 |
0.3919 USDT |
0.3827 USDT |
0.4001 USDT |
0.3887 USDT |