Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.3974 USDT |
7,876,694.8300 |
0.3941 USDT |
0.3915 USDT |
0.4052 USDT |
0.4021 USDT |
| 2025-10-30 |
0.4155 USDT |
30,909,612.5574 |
0.4431 USDT |
0.3813 USDT |
0.4453 USDT |
0.3933 USDT |
| 2025-10-29 |
0.4594 USDT |
4,203,360.8173 |
0.4605 USDT |
0.4513 USDT |
0.4659 USDT |
0.4623 USDT |
| 2025-10-28 |
0.4844 USDT |
18,815,946.5500 |
0.5014 USDT |
0.4584 USDT |
0.5042 USDT |
0.4626 USDT |
| 2025-10-27 |
0.5152 USDT |
17,806,934.0800 |
0.5097 USDT |
0.4941 USDT |
0.5344 USDT |
0.5067 USDT |
| 2025-10-26 |
0.4799 USDT |
11,417,647.9582 |
0.4715 USDT |
0.4580 USDT |
0.5021 USDT |
0.5002 USDT |
| 2025-10-25 |
0.4675 USDT |
4,126,209.7500 |
0.4816 USDT |
0.4588 USDT |
0.4816 USDT |
0.4632 USDT |
| 2025-10-24 |
0.4701 USDT |
26,120,130.9187 |
0.4556 USDT |
0.4525 USDT |
0.4860 USDT |
0.4802 USDT |
| 2025-10-23 |
0.4488 USDT |
7,101,963.5239 |
0.4346 USDT |
0.4335 USDT |
0.4652 USDT |
0.4648 USDT |
| 2025-10-22 |
0.4462 USDT |
35,341,680.1800 |
0.4545 USDT |
0.4186 USDT |
0.4753 USDT |
0.4258 USDT |
| 2025-10-21 |
0.4517 USDT |
21,339,837.5332 |
0.4522 USDT |
0.4352 USDT |
0.4709 USDT |
0.4590 USDT |
| 2025-10-20 |
0.4686 USDT |
20,433,185.8938 |
0.4817 USDT |
0.4506 USDT |
0.4848 USDT |
0.4512 USDT |
| 2025-10-19 |
0.4784 USDT |
22,249,510.1793 |
0.4623 USDT |
0.4458 USDT |
0.5062 USDT |
0.5011 USDT |
| 2025-10-18 |
0.4546 USDT |
28,069,246.7600 |
0.4356 USDT |
0.4338 USDT |
0.4724 USDT |
0.4581 USDT |
| 2025-10-17 |
0.4057 USDT |
24,455,126.6711 |
0.4029 USDT |
0.3786 USDT |
0.4343 USDT |
0.4200 USDT |
| 2025-10-16 |
0.4261 USDT |
24,891,546.6600 |
0.4197 USDT |
0.4002 USDT |
0.4447 USDT |
0.4087 USDT |
| 2025-10-15 |
0.4431 USDT |
29,387,260.2831 |
0.4370 USDT |
0.4190 USDT |
0.4718 USDT |
0.4290 USDT |
| 2025-10-14 |
0.4348 USDT |
34,999,255.4989 |
0.4664 USDT |
0.4110 USDT |
0.4791 USDT |
0.4340 USDT |
| 2025-10-13 |
0.4295 USDT |
28,013,552.8846 |
0.4121 USDT |
0.3999 USDT |
0.4519 USDT |
0.4517 USDT |
| 2025-10-12 |
0.3753 USDT |
28,127,825.7733 |
0.3692 USDT |
0.3461 USDT |
0.4116 USDT |
0.4108 USDT |
| 2025-10-11 |
0.4283 USDT |
19,779,140.4304 |
0.4357 USDT |
0.3913 USDT |
0.4591 USDT |
0.3935 USDT |
| 2025-10-10 |
0.5473 USDT |
14,882,620.9300 |
0.5467 USDT |
0.5174 USDT |
0.5699 USDT |
0.5199 USDT |
| 2025-10-09 |
0.5567 USDT |
7,530,069.8046 |
0.5771 USDT |
0.5367 USDT |
0.5786 USDT |
0.5431 USDT |
| 2025-10-08 |
0.5412 USDT |
9,198,694.6600 |
0.5448 USDT |
0.5329 USDT |
0.5526 USDT |
0.5518 USDT |
| 2025-10-07 |
0.5834 USDT |
10,353,819.6989 |
0.6032 USDT |
0.5544 USDT |
0.6094 USDT |
0.5566 USDT |
| 2025-10-06 |
0.5876 USDT |
16,385,314.1800 |
0.5841 USDT |
0.5663 USDT |
0.6106 USDT |
0.6034 USDT |
| 2025-10-05 |
0.6061 USDT |
8,031,294.3700 |
0.5891 USDT |
0.5820 USDT |
0.6305 USDT |
0.5832 USDT |
| 2025-10-04 |
0.6002 USDT |
10,169,287.8200 |
0.6167 USDT |
0.5808 USDT |
0.6192 USDT |
0.5843 USDT |
| 2025-10-03 |
0.6153 USDT |
12,760,679.5300 |
0.6313 USDT |
0.6031 USDT |
0.6352 USDT |
0.6193 USDT |
| 2025-10-02 |
0.6201 USDT |
19,541,158.8441 |
0.5811 USDT |
0.5771 USDT |
0.6547 USDT |
0.6443 USDT |
| 2025-10-01 |
0.5792 USDT |
6,638,550.9600 |
0.5588 USDT |
0.5562 USDT |
0.5985 USDT |
0.5821 USDT |
| 2025-09-30 |
0.5519 USDT |
7,359,914.9436 |
0.5647 USDT |
0.5369 USDT |
0.5681 USDT |
0.5454 USDT |
| 2025-09-29 |
0.5729 USDT |
8,115,261.5039 |
0.5997 USDT |
0.5559 USDT |
0.6000 USDT |
0.5651 USDT |
| 2025-09-28 |
0.5746 USDT |
4,126,637.0775 |
0.5783 USDT |
0.5591 USDT |
0.5915 USDT |
0.5915 USDT |
| 2025-09-27 |
0.5825 USDT |
4,606,049.5800 |
0.5978 USDT |
0.5714 USDT |
0.5988 USDT |
0.5810 USDT |
| 2025-09-26 |
0.5763 USDT |
7,506,280.4253 |
0.5671 USDT |
0.5627 USDT |
0.5856 USDT |
0.5767 USDT |
| 2025-09-25 |
0.5773 USDT |
23,403,214.9964 |
0.5941 USDT |
0.5495 USDT |
0.6055 USDT |
0.5715 USDT |
| 2025-09-24 |
0.6042 USDT |
10,506,443.3600 |
0.6029 USDT |
0.5894 USDT |
0.6174 USDT |
0.6018 USDT |
| 2025-09-23 |
0.6062 USDT |
13,080,056.2992 |
0.6000 USDT |
0.5804 USDT |
0.6199 USDT |
0.6031 USDT |
| 2025-09-22 |
0.6026 USDT |
23,886,941.8800 |
0.6417 USDT |
0.5612 USDT |
0.6454 USDT |
0.6012 USDT |
| 2025-09-21 |
0.6594 USDT |
7,322,594.7814 |
0.6657 USDT |
0.6433 USDT |
0.6796 USDT |
0.6472 USDT |
| 2025-09-20 |
0.6681 USDT |
5,377,621.9800 |
0.6729 USDT |
0.6581 USDT |
0.6825 USDT |
0.6716 USDT |
| 2025-09-19 |
0.6737 USDT |
11,543,218.5779 |
0.6987 USDT |
0.6546 USDT |
0.7098 USDT |
0.6703 USDT |
| 2025-09-18 |
0.7026 USDT |
10,140,656.5397 |
0.7100 USDT |
0.6917 USDT |
0.7146 USDT |
0.6996 USDT |
| 2025-09-17 |
0.6954 USDT |
20,056,975.4300 |
0.6982 USDT |
0.6711 USDT |
0.7213 USDT |
0.7094 USDT |
| 2025-09-16 |
0.7003 USDT |
11,696,716.6650 |
0.7025 USDT |
0.6855 USDT |
0.7101 USDT |
0.6937 USDT |
| 2025-09-15 |
0.7416 USDT |
26,057,247.3449 |
0.7429 USDT |
0.6930 USDT |
0.7748 USDT |
0.7052 USDT |
| 2025-09-14 |
0.7471 USDT |
13,403,172.8800 |
0.7622 USDT |
0.7312 USDT |
0.7636 USDT |
0.7505 USDT |
| 2025-09-13 |
0.7671 USDT |
14,023,979.4686 |
0.7791 USDT |
0.7492 USDT |
0.7830 USDT |
0.7599 USDT |
| 2025-09-12 |
0.7691 USDT |
19,964,292.0840 |
0.7798 USDT |
0.7452 USDT |
0.7892 USDT |
0.7769 USDT |