Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.3384 USDT |
15,073,227.3300 |
0.3228 USDT |
0.3209 USDT |
0.3488 USDT |
0.3355 USDT |
| 2025-06-02 |
0.3077 USDT |
3,477,213.4100 |
0.3132 USDT |
0.3007 USDT |
0.3153 USDT |
0.3102 USDT |
| 2025-06-01 |
0.3091 USDT |
4,935,845.2600 |
0.3053 USDT |
0.2994 USDT |
0.3171 USDT |
0.3079 USDT |
| 2025-05-31 |
0.3000 USDT |
11,493,286.4200 |
0.3010 USDT |
0.2876 USDT |
0.3108 USDT |
0.3085 USDT |
| 2025-05-30 |
0.3537 USDT |
5,920,478.3497 |
0.3736 USDT |
0.3382 USDT |
0.3766 USDT |
0.3388 USDT |
| 2025-05-29 |
0.3926 USDT |
12,576,859.8000 |
0.3898 USDT |
0.3759 USDT |
0.4119 USDT |
0.3773 USDT |
| 2025-05-28 |
0.3901 USDT |
12,478,389.3100 |
0.3975 USDT |
0.3724 USDT |
0.4090 USDT |
0.3889 USDT |
| 2025-05-27 |
0.3944 USDT |
13,830,813.7300 |
0.3866 USDT |
0.3738 USDT |
0.4140 USDT |
0.4049 USDT |
| 2025-05-26 |
0.3820 USDT |
10,523,525.9214 |
0.3787 USDT |
0.3713 USDT |
0.3951 USDT |
0.3786 USDT |
| 2025-05-25 |
0.3618 USDT |
9,789,465.5800 |
0.3682 USDT |
0.3490 USDT |
0.3791 USDT |
0.3785 USDT |
| 2025-05-24 |
0.3723 USDT |
7,966,111.5600 |
0.3706 USDT |
0.3648 USDT |
0.3826 USDT |
0.3705 USDT |
| 2025-05-23 |
0.4154 USDT |
20,625,011.0500 |
0.4161 USDT |
0.3856 USDT |
0.4466 USDT |
0.3905 USDT |
| 2025-05-22 |
0.4089 USDT |
12,104,224.7500 |
0.3959 USDT |
0.3959 USDT |
0.4213 USDT |
0.4112 USDT |
| 2025-05-21 |
0.3922 USDT |
26,936,974.3809 |
0.3778 USDT |
0.3672 USDT |
0.4138 USDT |
0.3982 USDT |
| 2025-05-20 |
0.3796 USDT |
16,385,732.7200 |
0.3702 USDT |
0.3580 USDT |
0.3981 USDT |
0.3802 USDT |
| 2025-05-19 |
0.3621 USDT |
19,081,409.3800 |
0.3912 USDT |
0.3427 USDT |
0.3946 USDT |
0.3622 USDT |
| 2025-05-18 |
0.3799 USDT |
17,077,364.7000 |
0.3500 USDT |
0.3475 USDT |
0.4072 USDT |
0.3651 USDT |
| 2025-05-17 |
0.3773 USDT |
8,365,492.5900 |
0.3794 USDT |
0.3621 USDT |
0.3928 USDT |
0.3633 USDT |
| 2025-05-16 |
0.3795 USDT |
12,412,219.5100 |
0.3671 USDT |
0.3638 USDT |
0.3912 USDT |
0.3842 USDT |
| 2025-05-15 |
0.3840 USDT |
23,123,672.8460 |
0.4077 USDT |
0.3610 USDT |
0.4221 USDT |
0.3627 USDT |
| 2025-05-14 |
0.4318 USDT |
16,391,145.3400 |
0.4547 USDT |
0.4043 USDT |
0.4630 USDT |
0.4061 USDT |
| 2025-05-13 |
0.4043 USDT |
30,594,248.5100 |
0.3871 USDT |
0.3576 USDT |
0.4541 USDT |
0.4464 USDT |
| 2025-05-12 |
0.4107 USDT |
31,042,253.2500 |
0.4085 USDT |
0.3699 USDT |
0.4394 USDT |
0.3820 USDT |
| 2025-05-11 |
0.4096 USDT |
22,818,175.2300 |
0.4188 USDT |
0.3877 USDT |
0.4355 USDT |
0.4031 USDT |
| 2025-05-10 |
0.3791 USDT |
18,626,256.6100 |
0.3676 USDT |
0.3580 USDT |
0.3955 USDT |
0.3899 USDT |
| 2025-05-09 |
0.3655 USDT |
33,438,377.6500 |
0.3407 USDT |
0.3336 USDT |
0.3956 USDT |
0.3667 USDT |
| 2025-05-08 |
0.3008 USDT |
14,909,194.8000 |
0.2676 USDT |
0.2673 USDT |
0.3194 USDT |
0.3146 USDT |
| 2025-05-07 |
0.2690 USDT |
6,515,185.8200 |
0.2703 USDT |
0.2617 USDT |
0.2752 USDT |
0.2652 USDT |
| 2025-05-06 |
0.2633 USDT |
7,548,253.8000 |
0.2624 USDT |
0.2565 USDT |
0.2704 USDT |
0.2609 USDT |
| 2025-05-05 |
0.2828 USDT |
11,985,285.2300 |
0.2860 USDT |
0.2683 USDT |
0.2975 USDT |
0.2710 USDT |
| 2025-05-04 |
0.2910 USDT |
4,312,636.2500 |
0.2916 USDT |
0.2853 USDT |
0.2964 USDT |
0.2877 USDT |
| 2025-05-03 |
0.2991 USDT |
4,979,441.5000 |
0.3070 USDT |
0.2878 USDT |
0.3078 USDT |
0.2945 USDT |
| 2025-05-02 |
0.3117 USDT |
9,846,888.5085 |
0.3222 USDT |
0.3045 USDT |
0.3290 USDT |
0.3119 USDT |
| 2025-05-01 |
0.3286 USDT |
10,845,606.4400 |
0.3197 USDT |
0.3145 USDT |
0.3419 USDT |
0.3284 USDT |
| 2025-04-30 |
0.3132 USDT |
5,646,174.2600 |
0.3107 USDT |
0.3025 USDT |
0.3224 USDT |
0.3112 USDT |
| 2025-04-29 |
0.3261 USDT |
9,027,765.1600 |
0.3354 USDT |
0.3044 USDT |
0.3398 USDT |
0.3056 USDT |
| 2025-04-28 |
0.3436 USDT |
11,004,436.2814 |
0.3442 USDT |
0.3256 USDT |
0.3597 USDT |
0.3339 USDT |
| 2025-04-27 |
0.3522 USDT |
4,675,570.2100 |
0.3649 USDT |
0.3431 USDT |
0.3679 USDT |
0.3503 USDT |
| 2025-04-26 |
0.3670 USDT |
5,045,539.4800 |
0.3631 USDT |
0.3510 USDT |
0.3795 USDT |
0.3534 USDT |
| 2025-04-25 |
0.3645 USDT |
10,721,804.0431 |
0.3565 USDT |
0.3491 USDT |
0.3776 USDT |
0.3634 USDT |
| 2025-04-24 |
0.3466 USDT |
11,137,434.5200 |
0.3404 USDT |
0.3265 USDT |
0.3665 USDT |
0.3538 USDT |
| 2025-04-23 |
0.3433 USDT |
11,019,077.4600 |
0.3216 USDT |
0.3211 USDT |
0.3575 USDT |
0.3484 USDT |
| 2025-04-22 |
0.3001 USDT |
7,124,518.9500 |
0.2874 USDT |
0.2796 USDT |
0.3160 USDT |
0.3117 USDT |
| 2025-04-21 |
0.2965 USDT |
6,891,475.6000 |
0.2860 USDT |
0.2849 USDT |
0.3051 USDT |
0.2884 USDT |
| 2025-04-20 |
0.2837 USDT |
2,859,130.0600 |
0.2854 USDT |
0.2747 USDT |
0.2913 USDT |
0.2829 USDT |
| 2025-04-19 |
0.2845 USDT |
3,123,948.1600 |
0.2810 USDT |
0.2797 USDT |
0.2901 USDT |
0.2857 USDT |
| 2025-04-18 |
0.2819 USDT |
3,535,933.6900 |
0.2760 USDT |
0.2750 USDT |
0.2889 USDT |
0.2789 USDT |
| 2025-04-17 |
0.2745 USDT |
6,287,303.0700 |
0.2701 USDT |
0.2675 USDT |
0.2815 USDT |
0.2706 USDT |
| 2025-04-16 |
0.2731 USDT |
4,114,330.1300 |
0.2735 USDT |
0.2672 USDT |
0.2791 USDT |
0.2712 USDT |
| 2025-04-15 |
0.2917 USDT |
5,552,432.2600 |
0.2963 USDT |
0.2737 USDT |
0.3063 USDT |
0.2740 USDT |