Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.7785 USDT |
15,969,086.4275 |
0.7789 USDT |
0.7513 USDT |
0.7984 USDT |
0.7685 USDT |
| 2025-09-10 |
0.8072 USDT |
25,579,017.4478 |
0.8066 USDT |
0.7710 USDT |
0.8382 USDT |
0.7812 USDT |
| 2025-09-09 |
0.8159 USDT |
37,110,137.8250 |
0.7816 USDT |
0.7739 USDT |
0.8725 USDT |
0.8209 USDT |
| 2025-09-08 |
0.7696 USDT |
29,342,855.7436 |
0.7371 USDT |
0.7300 USDT |
0.8304 USDT |
0.7789 USDT |
| 2025-09-07 |
0.7407 USDT |
7,167,406.2200 |
0.7376 USDT |
0.7289 USDT |
0.7521 USDT |
0.7460 USDT |
| 2025-09-06 |
0.7423 USDT |
18,580,219.0241 |
0.7319 USDT |
0.7240 USDT |
0.7659 USDT |
0.7298 USDT |
| 2025-09-05 |
0.6672 USDT |
23,616,396.7730 |
0.6474 USDT |
0.6444 USDT |
0.6969 USDT |
0.6583 USDT |
| 2025-09-04 |
0.6954 USDT |
22,463,553.1491 |
0.7304 USDT |
0.6415 USDT |
0.7374 USDT |
0.6422 USDT |
| 2025-09-03 |
0.7001 USDT |
15,731,555.8200 |
0.6878 USDT |
0.6757 USDT |
0.7265 USDT |
0.7208 USDT |
| 2025-09-02 |
0.6743 USDT |
17,049,996.0000 |
0.6288 USDT |
0.6285 USDT |
0.7055 USDT |
0.6671 USDT |
| 2025-09-01 |
0.6371 USDT |
12,470,786.4700 |
0.6398 USDT |
0.6247 USDT |
0.6526 USDT |
0.6277 USDT |
| 2025-08-31 |
0.6680 USDT |
12,950,125.5300 |
0.6544 USDT |
0.6468 USDT |
0.6825 USDT |
0.6469 USDT |
| 2025-08-30 |
0.6574 USDT |
11,985,315.9100 |
0.6416 USDT |
0.6241 USDT |
0.6825 USDT |
0.6596 USDT |
| 2025-08-29 |
0.6560 USDT |
29,462,630.5201 |
0.6768 USDT |
0.6370 USDT |
0.6805 USDT |
0.6453 USDT |
| 2025-08-28 |
0.6443 USDT |
17,702,576.9200 |
0.6098 USDT |
0.6042 USDT |
0.6748 USDT |
0.6642 USDT |
| 2025-08-27 |
0.6195 USDT |
17,852,355.9569 |
0.6290 USDT |
0.6042 USDT |
0.6362 USDT |
0.6197 USDT |
| 2025-08-26 |
0.6281 USDT |
8,465,835.5700 |
0.6218 USDT |
0.6172 USDT |
0.6387 USDT |
0.6383 USDT |
| 2025-08-25 |
0.6590 USDT |
13,903,315.5600 |
0.6946 USDT |
0.6334 USDT |
0.6992 USDT |
0.6438 USDT |
| 2025-08-24 |
0.7106 USDT |
12,630,848.0700 |
0.7402 USDT |
0.6925 USDT |
0.7475 USDT |
0.7008 USDT |
| 2025-08-23 |
0.7520 USDT |
14,095,539.5345 |
0.7532 USDT |
0.7316 USDT |
0.7746 USDT |
0.7436 USDT |
| 2025-08-22 |
0.6478 USDT |
11,033,780.2400 |
0.6287 USDT |
0.6240 USDT |
0.6691 USDT |
0.6378 USDT |
| 2025-08-21 |
0.6351 USDT |
21,593,714.1648 |
0.6573 USDT |
0.6173 USDT |
0.6604 USDT |
0.6275 USDT |
| 2025-08-20 |
0.6464 USDT |
23,810,383.9262 |
0.6362 USDT |
0.6218 USDT |
0.6617 USDT |
0.6616 USDT |
| 2025-08-19 |
0.6563 USDT |
17,718,079.9600 |
0.6772 USDT |
0.6297 USDT |
0.6940 USDT |
0.6328 USDT |
| 2025-08-18 |
0.6829 USDT |
22,264,005.2100 |
0.7092 USDT |
0.6668 USDT |
0.7164 USDT |
0.6859 USDT |
| 2025-08-17 |
0.7272 USDT |
12,660,385.8900 |
0.7331 USDT |
0.7112 USDT |
0.7460 USDT |
0.7150 USDT |
| 2025-08-16 |
0.7202 USDT |
14,285,152.5280 |
0.7193 USDT |
0.7054 USDT |
0.7373 USDT |
0.7307 USDT |
| 2025-08-15 |
0.7159 USDT |
36,834,125.3970 |
0.7159 USDT |
0.6838 USDT |
0.7501 USDT |
0.7113 USDT |
| 2025-08-14 |
0.7416 USDT |
36,783,419.2995 |
0.7761 USDT |
0.6785 USDT |
0.7895 USDT |
0.7378 USDT |
| 2025-08-13 |
0.7975 USDT |
30,614,579.6700 |
0.8100 USDT |
0.7664 USDT |
0.8320 USDT |
0.7793 USDT |
| 2025-08-12 |
0.8034 USDT |
45,788,626.3700 |
0.7947 USDT |
0.7538 USDT |
0.8427 USDT |
0.8087 USDT |
| 2025-08-11 |
0.8220 USDT |
35,542,991.3467 |
0.7975 USDT |
0.7848 USDT |
0.8553 USDT |
0.8012 USDT |
| 2025-08-10 |
0.7583 USDT |
50,178,962.2854 |
0.7366 USDT |
0.7171 USDT |
0.8100 USDT |
0.7696 USDT |
| 2025-08-09 |
0.7265 USDT |
53,554,655.1589 |
0.6447 USDT |
0.6360 USDT |
0.7658 USDT |
0.7370 USDT |
| 2025-08-08 |
0.6317 USDT |
39,647,448.7063 |
0.6370 USDT |
0.6100 USDT |
0.6691 USDT |
0.6464 USDT |
| 2025-08-07 |
0.6152 USDT |
41,857,304.3623 |
0.6016 USDT |
0.5837 USDT |
0.6588 USDT |
0.6346 USDT |
| 2025-08-06 |
0.5801 USDT |
38,497,726.0600 |
0.5799 USDT |
0.5566 USDT |
0.6069 USDT |
0.5970 USDT |
| 2025-08-05 |
0.5873 USDT |
33,467,307.5470 |
0.6038 USDT |
0.5677 USDT |
0.6081 USDT |
0.5777 USDT |
| 2025-08-04 |
0.6138 USDT |
38,781,346.8076 |
0.5944 USDT |
0.5901 USDT |
0.6411 USDT |
0.6070 USDT |
| 2025-08-03 |
0.5608 USDT |
37,480,866.7100 |
0.5217 USDT |
0.5110 USDT |
0.6068 USDT |
0.5909 USDT |
| 2025-08-02 |
0.5512 USDT |
38,663,258.9200 |
0.5794 USDT |
0.5151 USDT |
0.5954 USDT |
0.5248 USDT |
| 2025-08-01 |
0.5911 USDT |
61,904,744.1277 |
0.5697 USDT |
0.5588 USDT |
0.6218 USDT |
0.6054 USDT |
| 2025-07-31 |
0.6257 USDT |
53,804,902.2304 |
0.6083 USDT |
0.5610 USDT |
0.6831 USDT |
0.5710 USDT |
| 2025-07-30 |
0.5732 USDT |
48,579,107.8400 |
0.5710 USDT |
0.5324 USDT |
0.6132 USDT |
0.5876 USDT |
| 2025-07-29 |
0.6004 USDT |
50,870,295.4994 |
0.6333 USDT |
0.5556 USDT |
0.6435 USDT |
0.5743 USDT |
| 2025-07-28 |
0.6653 USDT |
44,415,924.6226 |
0.6697 USDT |
0.6250 USDT |
0.7005 USDT |
0.6354 USDT |
| 2025-07-27 |
0.6363 USDT |
44,016,840.3964 |
0.6186 USDT |
0.6057 USDT |
0.6876 USDT |
0.6804 USDT |
| 2025-07-26 |
0.5890 USDT |
52,953,663.8940 |
0.6023 USDT |
0.5500 USDT |
0.6720 USDT |
0.6283 USDT |
| 2025-07-25 |
0.5302 USDT |
45,118,803.8901 |
0.4721 USDT |
0.4642 USDT |
0.5900 USDT |
0.5340 USDT |
| 2025-07-24 |
0.4722 USDT |
38,867,833.8800 |
0.4607 USDT |
0.4241 USDT |
0.5110 USDT |
0.4914 USDT |