Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.4669 USDT |
29,407,076.1092 |
0.5086 USDT |
0.4396 USDT |
0.5095 USDT |
0.4486 USDT |
| 2025-07-22 |
0.5039 USDT |
27,298,996.3411 |
0.5173 USDT |
0.4667 USDT |
0.5390 USDT |
0.5016 USDT |
| 2025-07-21 |
0.5309 USDT |
40,748,154.2128 |
0.4918 USDT |
0.4856 USDT |
0.5920 USDT |
0.5123 USDT |
| 2025-07-20 |
0.4827 USDT |
26,458,526.3800 |
0.4342 USDT |
0.4276 USDT |
0.5254 USDT |
0.4935 USDT |
| 2025-07-19 |
0.4028 USDT |
6,733,695.0000 |
0.3899 USDT |
0.3797 USDT |
0.4274 USDT |
0.4128 USDT |
| 2025-07-18 |
0.3977 USDT |
12,489,021.8337 |
0.3789 USDT |
0.3744 USDT |
0.4163 USDT |
0.3866 USDT |
| 2025-07-17 |
0.3736 USDT |
7,220,585.1600 |
0.3720 USDT |
0.3593 USDT |
0.3874 USDT |
0.3673 USDT |
| 2025-07-16 |
0.3611 USDT |
8,973,834.4900 |
0.3612 USDT |
0.3454 USDT |
0.3764 USDT |
0.3722 USDT |
| 2025-07-15 |
0.3366 USDT |
14,143,355.8100 |
0.3370 USDT |
0.3209 USDT |
0.3498 USDT |
0.3350 USDT |
| 2025-07-14 |
0.3507 USDT |
12,723,175.4300 |
0.3430 USDT |
0.3389 USDT |
0.3622 USDT |
0.3399 USDT |
| 2025-07-13 |
0.3379 USDT |
11,922,396.8700 |
0.3228 USDT |
0.3197 USDT |
0.3527 USDT |
0.3454 USDT |
| 2025-07-12 |
0.3313 USDT |
10,908,016.2800 |
0.3379 USDT |
0.3170 USDT |
0.3436 USDT |
0.3195 USDT |
| 2025-07-11 |
0.3516 USDT |
31,045,405.8400 |
0.3175 USDT |
0.3096 USDT |
0.3850 USDT |
0.3437 USDT |
| 2025-07-10 |
0.2903 USDT |
10,171,153.6276 |
0.2875 USDT |
0.2849 USDT |
0.2978 USDT |
0.2928 USDT |
| 2025-07-09 |
0.2692 USDT |
12,476,709.7743 |
0.2658 USDT |
0.2611 USDT |
0.2793 USDT |
0.2793 USDT |
| 2025-07-08 |
0.2581 USDT |
5,130,578.5717 |
0.2563 USDT |
0.2518 USDT |
0.2654 USDT |
0.2652 USDT |
| 2025-07-07 |
0.2635 USDT |
3,062,460.6800 |
0.2619 USDT |
0.2570 USDT |
0.2685 USDT |
0.2600 USDT |
| 2025-07-06 |
0.2545 USDT |
1,034,912.4100 |
0.2553 USDT |
0.2532 USDT |
0.2569 USDT |
0.2565 USDT |
| 2025-07-05 |
0.2533 USDT |
3,142,166.8900 |
0.2534 USDT |
0.2491 USDT |
0.2574 USDT |
0.2518 USDT |
| 2025-07-04 |
0.2632 USDT |
6,505,103.4396 |
0.2760 USDT |
0.2483 USDT |
0.2806 USDT |
0.2499 USDT |
| 2025-07-03 |
0.2810 USDT |
20,223,986.6200 |
0.2762 USDT |
0.2755 USDT |
0.2875 USDT |
0.2774 USDT |
| 2025-07-02 |
0.2640 USDT |
15,593,582.1200 |
0.2523 USDT |
0.2493 USDT |
0.2792 USDT |
0.2761 USDT |
| 2025-07-01 |
0.2591 USDT |
3,304,356.1200 |
0.2665 USDT |
0.2520 USDT |
0.2684 USDT |
0.2527 USDT |
| 2025-06-30 |
0.2714 USDT |
2,156,161.6400 |
0.2785 USDT |
0.2640 USDT |
0.2789 USDT |
0.2668 USDT |
| 2025-06-29 |
0.2643 USDT |
2,501,068.9000 |
0.2652 USDT |
0.2605 USDT |
0.2701 USDT |
0.2649 USDT |
| 2025-06-28 |
0.2579 USDT |
2,164,862.8750 |
0.2539 USDT |
0.2518 USDT |
0.2676 USDT |
0.2675 USDT |
| 2025-06-27 |
0.2516 USDT |
2,919,825.6500 |
0.2500 USDT |
0.2472 USDT |
0.2573 USDT |
0.2548 USDT |
| 2025-06-26 |
0.2565 USDT |
5,177,123.2337 |
0.2578 USDT |
0.2461 USDT |
0.2724 USDT |
0.2499 USDT |
| 2025-06-25 |
0.2684 USDT |
3,110,559.5400 |
0.2691 USDT |
0.2615 USDT |
0.2736 USDT |
0.2642 USDT |
| 2025-06-24 |
0.2707 USDT |
4,703,225.4500 |
0.2695 USDT |
0.2657 USDT |
0.2799 USDT |
0.2685 USDT |
| 2025-06-23 |
0.2421 USDT |
3,198,711.4100 |
0.2383 USDT |
0.2382 USDT |
0.2473 USDT |
0.2445 USDT |
| 2025-06-22 |
0.2415 USDT |
8,657,196.9100 |
0.2502 USDT |
0.2280 USDT |
0.2555 USDT |
0.2319 USDT |
| 2025-06-21 |
0.2597 USDT |
6,655,181.1300 |
0.2655 USDT |
0.2500 USDT |
0.2714 USDT |
0.2535 USDT |
| 2025-06-20 |
0.2814 USDT |
4,948,578.4400 |
0.2831 USDT |
0.2636 USDT |
0.2927 USDT |
0.2664 USDT |
| 2025-06-19 |
0.2854 USDT |
5,289,581.4500 |
0.2857 USDT |
0.2794 USDT |
0.2902 USDT |
0.2816 USDT |
| 2025-06-18 |
0.2764 USDT |
3,190,265.2800 |
0.2801 USDT |
0.2672 USDT |
0.2846 USDT |
0.2773 USDT |
| 2025-06-17 |
0.2929 USDT |
4,142,081.5500 |
0.2943 USDT |
0.2852 USDT |
0.3019 USDT |
0.2887 USDT |
| 2025-06-16 |
0.3086 USDT |
2,893,322.3000 |
0.3032 USDT |
0.2974 USDT |
0.3157 USDT |
0.3136 USDT |
| 2025-06-15 |
0.2977 USDT |
2,230,664.7500 |
0.2927 USDT |
0.2918 USDT |
0.3046 USDT |
0.2991 USDT |
| 2025-06-14 |
0.2953 USDT |
4,051,933.9700 |
0.3005 USDT |
0.2877 USDT |
0.3016 USDT |
0.2937 USDT |
| 2025-06-13 |
0.2923 USDT |
8,422,366.0500 |
0.3112 USDT |
0.2784 USDT |
0.3124 USDT |
0.2909 USDT |
| 2025-06-12 |
0.3340 USDT |
8,765,188.4400 |
0.3461 USDT |
0.3230 USDT |
0.3514 USDT |
0.3286 USDT |
| 2025-06-11 |
0.3631 USDT |
9,805,261.1700 |
0.3705 USDT |
0.3498 USDT |
0.3778 USDT |
0.3599 USDT |
| 2025-06-10 |
0.3430 USDT |
3,961,429.0000 |
0.3436 USDT |
0.3337 USDT |
0.3497 USDT |
0.3375 USDT |
| 2025-06-09 |
0.3246 USDT |
4,047,160.3600 |
0.3170 USDT |
0.3155 USDT |
0.3334 USDT |
0.3288 USDT |
| 2025-06-08 |
0.3161 USDT |
3,670,917.1245 |
0.3213 USDT |
0.3113 USDT |
0.3225 USDT |
0.3166 USDT |
| 2025-06-07 |
0.3190 USDT |
9,826,762.9400 |
0.2978 USDT |
0.2977 USDT |
0.3369 USDT |
0.3267 USDT |
| 2025-06-06 |
0.2985 USDT |
8,357,500.5200 |
0.2846 USDT |
0.2842 USDT |
0.3079 USDT |
0.2944 USDT |
| 2025-06-05 |
0.3119 USDT |
8,979,351.5444 |
0.3141 USDT |
0.3021 USDT |
0.3208 USDT |
0.3041 USDT |
| 2025-06-04 |
0.3399 USDT |
12,255,907.3146 |
0.3377 USDT |
0.3179 USDT |
0.3557 USDT |
0.3188 USDT |