Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.3066 USDT |
7,889,449.4500 |
0.3080 USDT |
0.2936 USDT |
0.3225 USDT |
0.2957 USDT |
| 2025-04-13 |
0.3286 USDT |
5,997,385.3800 |
0.3423 USDT |
0.3136 USDT |
0.3486 USDT |
0.3149 USDT |
| 2025-04-12 |
0.3193 USDT |
3,994,351.9500 |
0.3158 USDT |
0.3056 USDT |
0.3378 USDT |
0.3372 USDT |
| 2025-04-11 |
0.3158 USDT |
7,770,751.5000 |
0.3025 USDT |
0.2985 USDT |
0.3244 USDT |
0.3189 USDT |
| 2025-04-10 |
0.3051 USDT |
13,614,785.3100 |
0.3163 USDT |
0.2946 USDT |
0.3188 USDT |
0.3000 USDT |
| 2025-04-09 |
0.2954 USDT |
18,669,227.5100 |
0.2757 USDT |
0.2628 USDT |
0.3259 USDT |
0.3219 USDT |
| 2025-04-08 |
0.2989 USDT |
5,634,327.6800 |
0.2920 USDT |
0.2864 USDT |
0.3082 USDT |
0.2873 USDT |
| 2025-04-07 |
0.2804 USDT |
17,487,509.6800 |
0.2764 USDT |
0.2499 USDT |
0.3060 USDT |
0.2932 USDT |
| 2025-04-06 |
0.2981 USDT |
7,063,289.2100 |
0.3201 USDT |
0.2781 USDT |
0.3202 USDT |
0.2807 USDT |
| 2025-04-05 |
0.3220 USDT |
4,731,357.2000 |
0.3187 USDT |
0.3154 USDT |
0.3327 USDT |
0.3181 USDT |
| 2025-04-04 |
0.3051 USDT |
8,011,063.3941 |
0.3148 USDT |
0.2908 USDT |
0.3217 USDT |
0.3059 USDT |
| 2025-04-03 |
0.3182 USDT |
10,118,269.3600 |
0.3309 USDT |
0.2997 USDT |
0.3444 USDT |
0.3146 USDT |
| 2025-04-02 |
0.3611 USDT |
8,728,860.0691 |
0.3690 USDT |
0.3502 USDT |
0.3780 USDT |
0.3630 USDT |
| 2025-04-01 |
0.3559 USDT |
5,685,802.4539 |
0.3435 USDT |
0.3425 USDT |
0.3635 USDT |
0.3510 USDT |
| 2025-03-31 |
0.3583 USDT |
5,037,295.2900 |
0.3699 USDT |
0.3421 USDT |
0.3747 USDT |
0.3529 USDT |
| 2025-03-30 |
0.3682 USDT |
8,175,715.8300 |
0.3639 USDT |
0.3582 USDT |
0.3781 USDT |
0.3685 USDT |
| 2025-03-29 |
0.3825 USDT |
7,318,823.6600 |
0.3851 USDT |
0.3707 USDT |
0.3945 USDT |
0.3710 USDT |
| 2025-03-28 |
0.3965 USDT |
27,903,371.3600 |
0.4301 USDT |
0.3817 USDT |
0.4313 USDT |
0.3865 USDT |
| 2025-03-27 |
0.4303 USDT |
18,656,003.4200 |
0.4092 USDT |
0.4062 USDT |
0.4450 USDT |
0.4318 USDT |
| 2025-03-26 |
0.4197 USDT |
28,513,483.7400 |
0.4243 USDT |
0.3686 USDT |
0.4374 USDT |
0.4092 USDT |
| 2025-03-25 |
0.4211 USDT |
10,175,588.1800 |
0.4085 USDT |
0.3942 USDT |
0.4435 USDT |
0.4207 USDT |
| 2025-03-24 |
0.3938 USDT |
10,178,261.1300 |
0.3702 USDT |
0.3675 USDT |
0.4090 USDT |
0.4036 USDT |
| 2025-03-23 |
0.3618 USDT |
1,898,693.4101 |
0.3552 USDT |
0.3534 USDT |
0.3696 USDT |
0.3674 USDT |
| 2025-03-22 |
0.3565 USDT |
5,197,228.9000 |
0.3506 USDT |
0.3496 USDT |
0.3632 USDT |
0.3561 USDT |
| 2025-03-21 |
0.3691 USDT |
5,787,082.1900 |
0.3837 USDT |
0.3571 USDT |
0.3885 USDT |
0.3612 USDT |
| 2025-03-20 |
0.3867 USDT |
6,320,339.2700 |
0.3934 USDT |
0.3738 USDT |
0.3986 USDT |
0.3807 USDT |
| 2025-03-19 |
0.3738 USDT |
4,289,183.0515 |
0.3678 USDT |
0.3646 USDT |
0.3923 USDT |
0.3900 USDT |
| 2025-03-18 |
0.3692 USDT |
3,759,893.7900 |
0.3769 USDT |
0.3569 USDT |
0.3850 USDT |
0.3603 USDT |
| 2025-03-17 |
0.3678 USDT |
3,263,942.8300 |
0.3583 USDT |
0.3578 USDT |
0.3740 USDT |
0.3668 USDT |
| 2025-03-16 |
0.3606 USDT |
8,963,782.3782 |
0.3715 USDT |
0.3477 USDT |
0.3785 USDT |
0.3584 USDT |
| 2025-03-15 |
0.3658 USDT |
6,217,335.5700 |
0.3496 USDT |
0.3479 USDT |
0.3799 USDT |
0.3699 USDT |
| 2025-03-14 |
0.3479 USDT |
7,532,878.8200 |
0.3391 USDT |
0.3336 USDT |
0.3663 USDT |
0.3531 USDT |
| 2025-03-13 |
0.3645 USDT |
3,516,141.4100 |
0.3700 USDT |
0.3530 USDT |
0.3720 USDT |
0.3645 USDT |
| 2025-03-12 |
0.3722 USDT |
11,252,582.9133 |
0.3903 USDT |
0.3555 USDT |
0.3951 USDT |
0.3694 USDT |
| 2025-03-11 |
0.4099 USDT |
7,735,668.6300 |
0.4128 USDT |
0.3903 USDT |
0.4261 USDT |
0.4014 USDT |
| 2025-03-10 |
0.4535 USDT |
14,706,112.1700 |
0.4201 USDT |
0.4162 USDT |
0.4794 USDT |
0.4546 USDT |
| 2025-03-09 |
0.4271 USDT |
13,617,128.7635 |
0.4420 USDT |
0.4064 USDT |
0.4461 USDT |
0.4201 USDT |
| 2025-03-08 |
0.4439 USDT |
11,403,143.6399 |
0.4282 USDT |
0.4256 USDT |
0.4654 USDT |
0.4618 USDT |
| 2025-03-07 |
0.4098 USDT |
17,792,647.8347 |
0.3645 USDT |
0.3524 USDT |
0.4586 USDT |
0.4548 USDT |
| 2025-03-06 |
0.3929 USDT |
21,671,787.7800 |
0.3435 USDT |
0.3419 USDT |
0.4145 USDT |
0.3864 USDT |
| 2025-03-05 |
0.3744 USDT |
8,452,619.6900 |
0.3835 USDT |
0.3572 USDT |
0.3943 USDT |
0.3585 USDT |
| 2025-03-04 |
0.3548 USDT |
14,027,523.0500 |
0.3639 USDT |
0.3351 USDT |
0.3834 USDT |
0.3826 USDT |
| 2025-03-03 |
0.4244 USDT |
8,120,537.4900 |
0.4758 USDT |
0.3769 USDT |
0.4800 USDT |
0.3800 USDT |
| 2025-03-02 |
0.4388 USDT |
15,509,340.7100 |
0.4007 USDT |
0.3852 USDT |
0.4720 USDT |
0.4679 USDT |
| 2025-03-01 |
0.4057 USDT |
3,507,921.0400 |
0.4141 USDT |
0.3900 USDT |
0.4196 USDT |
0.3958 USDT |
| 2025-02-28 |
0.4023 USDT |
8,306,086.0291 |
0.4170 USDT |
0.3833 USDT |
0.4282 USDT |
0.4145 USDT |
| 2025-02-27 |
0.4326 USDT |
3,599,590.1139 |
0.4284 USDT |
0.4212 USDT |
0.4421 USDT |
0.4279 USDT |
| 2025-02-26 |
0.4173 USDT |
12,937,009.8941 |
0.4072 USDT |
0.3954 USDT |
0.4405 USDT |
0.4268 USDT |
| 2025-02-25 |
0.3949 USDT |
16,819,864.2356 |
0.3749 USDT |
0.3630 USDT |
0.4213 USDT |
0.4159 USDT |
| 2025-02-24 |
0.4049 USDT |
10,853,708.3263 |
0.4416 USDT |
0.3686 USDT |
0.4526 USDT |
0.3812 USDT |