Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.4492 USDT |
11,131,946.0644 |
0.4478 USDT |
0.4316 USDT |
0.4723 USDT |
0.4387 USDT |
| 2025-02-22 |
0.4585 USDT |
9,600,267.2600 |
0.4620 USDT |
0.4388 USDT |
0.4800 USDT |
0.4482 USDT |
| 2025-02-21 |
0.4359 USDT |
16,559,679.5900 |
0.4190 USDT |
0.4015 USDT |
0.4763 USDT |
0.4408 USDT |
| 2025-02-20 |
0.4056 USDT |
6,947,610.6482 |
0.3967 USDT |
0.3908 USDT |
0.4241 USDT |
0.4227 USDT |
| 2025-02-19 |
0.4094 USDT |
6,663,324.1900 |
0.4231 USDT |
0.3859 USDT |
0.4310 USDT |
0.3897 USDT |
| 2025-02-18 |
0.4330 USDT |
7,924,378.8100 |
0.4555 USDT |
0.4041 USDT |
0.4731 USDT |
0.4230 USDT |
| 2025-02-17 |
0.4608 USDT |
7,330,146.2300 |
0.4493 USDT |
0.4348 USDT |
0.4834 USDT |
0.4544 USDT |
| 2025-02-16 |
0.4530 USDT |
2,870,704.7600 |
0.4565 USDT |
0.4433 USDT |
0.4663 USDT |
0.4459 USDT |
| 2025-02-15 |
0.4705 USDT |
5,819,142.0785 |
0.4847 USDT |
0.4498 USDT |
0.4971 USDT |
0.4586 USDT |
| 2025-02-14 |
0.4710 USDT |
6,688,738.8300 |
0.4502 USDT |
0.4431 USDT |
0.5008 USDT |
0.4932 USDT |
| 2025-02-13 |
0.4549 USDT |
9,904,074.2100 |
0.4507 USDT |
0.4296 USDT |
0.4738 USDT |
0.4479 USDT |
| 2025-02-12 |
0.4221 USDT |
8,539,421.7500 |
0.4424 USDT |
0.4018 USDT |
0.4493 USDT |
0.4293 USDT |
| 2025-02-11 |
0.4856 USDT |
6,819,076.6069 |
0.4781 USDT |
0.4519 USDT |
0.5085 USDT |
0.4557 USDT |
| 2025-02-10 |
0.4885 USDT |
6,900,441.7400 |
0.4764 USDT |
0.4642 USDT |
0.5037 USDT |
0.4886 USDT |
| 2025-02-09 |
0.5033 USDT |
4,321,779.6200 |
0.5224 USDT |
0.4739 USDT |
0.5389 USDT |
0.4892 USDT |
| 2025-02-08 |
0.5038 USDT |
5,953,400.6039 |
0.4928 USDT |
0.4770 USDT |
0.5335 USDT |
0.5302 USDT |
| 2025-02-07 |
0.5155 USDT |
13,606,334.0500 |
0.4715 USDT |
0.4715 USDT |
0.5557 USDT |
0.5064 USDT |
| 2025-02-06 |
0.5189 USDT |
8,493,597.7200 |
0.5489 USDT |
0.4754 USDT |
0.5600 USDT |
0.4776 USDT |
| 2025-02-05 |
0.5776 USDT |
7,190,689.2200 |
0.6077 USDT |
0.5411 USDT |
0.6117 USDT |
0.5480 USDT |
| 2025-02-04 |
0.6444 USDT |
7,068,906.0900 |
0.6784 USDT |
0.6038 USDT |
0.6875 USDT |
0.6390 USDT |
| 2025-02-03 |
0.5775 USDT |
30,177,954.9780 |
0.5789 USDT |
0.4676 USDT |
0.6696 USDT |
0.6460 USDT |
| 2025-02-02 |
0.6326 USDT |
16,059,753.6700 |
0.6755 USDT |
0.5803 USDT |
0.6942 USDT |
0.5938 USDT |
| 2025-02-01 |
0.7418 USDT |
6,453,155.4000 |
0.7643 USDT |
0.6960 USDT |
0.7896 USDT |
0.6981 USDT |
| 2025-01-31 |
0.7819 USDT |
10,228,794.0700 |
0.7602 USDT |
0.7269 USDT |
0.8230 USDT |
0.7884 USDT |
| 2025-01-30 |
0.7517 USDT |
10,900,799.1500 |
0.6822 USDT |
0.6762 USDT |
0.7983 USDT |
0.7631 USDT |
| 2025-01-29 |
0.6892 USDT |
9,146,754.6100 |
0.6576 USDT |
0.6543 USDT |
0.7250 USDT |
0.7199 USDT |
| 2025-01-28 |
0.7011 USDT |
5,449,600.4296 |
0.7514 USDT |
0.6608 USDT |
0.7713 USDT |
0.6629 USDT |
| 2025-01-27 |
0.7401 USDT |
15,735,543.7600 |
0.7763 USDT |
0.7006 USDT |
0.7842 USDT |
0.7516 USDT |
| 2025-01-26 |
0.8386 USDT |
5,798,323.3790 |
0.8564 USDT |
0.8068 USDT |
0.8790 USDT |
0.8126 USDT |
| 2025-01-25 |
0.8519 USDT |
5,831,078.9800 |
0.8452 USDT |
0.8260 USDT |
0.8781 USDT |
0.8584 USDT |
| 2025-01-24 |
0.8825 USDT |
12,742,430.4200 |
0.8498 USDT |
0.8094 USDT |
0.9251 USDT |
0.8984 USDT |
| 2025-01-23 |
0.8429 USDT |
7,389,308.7384 |
0.8548 USDT |
0.8183 USDT |
0.8728 USDT |
0.8630 USDT |
| 2025-01-22 |
0.9157 USDT |
10,006,571.4398 |
0.9341 USDT |
0.8737 USDT |
0.9726 USDT |
0.8737 USDT |
| 2025-01-21 |
0.8894 USDT |
18,497,709.7500 |
0.8795 USDT |
0.8320 USDT |
0.9677 USDT |
0.9365 USDT |
| 2025-01-20 |
0.8996 USDT |
37,759,717.9100 |
0.8464 USDT |
0.8015 USDT |
0.9880 USDT |
0.9229 USDT |
| 2025-01-19 |
0.8965 USDT |
22,586,288.6232 |
0.8822 USDT |
0.8157 USDT |
0.9491 USDT |
0.8862 USDT |
| 2025-01-18 |
0.8984 USDT |
13,040,741.7900 |
0.9642 USDT |
0.8478 USDT |
0.9937 USDT |
0.8731 USDT |
| 2025-01-17 |
0.9465 USDT |
5,390,906.0000 |
0.9122 USDT |
0.9110 USDT |
0.9879 USDT |
0.9336 USDT |
| 2025-01-16 |
0.9153 USDT |
9,809,310.8900 |
0.9436 USDT |
0.8752 USDT |
0.9576 USDT |
0.9169 USDT |
| 2025-01-15 |
0.8551 USDT |
14,853,503.3200 |
0.8308 USDT |
0.7600 USDT |
0.9243 USDT |
0.9197 USDT |
| 2025-01-14 |
0.8271 USDT |
11,513,898.0600 |
0.7984 USDT |
0.7876 USDT |
0.8576 USDT |
0.8221 USDT |
| 2025-01-13 |
0.8166 USDT |
11,294,614.0859 |
0.8782 USDT |
0.7242 USDT |
0.9162 USDT |
0.7541 USDT |
| 2025-01-12 |
0.8987 USDT |
4,673,343.1600 |
0.9073 USDT |
0.8763 USDT |
0.9204 USDT |
0.8815 USDT |
| 2025-01-11 |
0.9028 USDT |
6,641,227.1000 |
0.9109 USDT |
0.8753 USDT |
0.9366 USDT |
0.9142 USDT |
| 2025-01-10 |
0.9231 USDT |
6,294,696.9383 |
0.9015 USDT |
0.8732 USDT |
0.9884 USDT |
0.9263 USDT |
| 2025-01-09 |
0.9277 USDT |
6,718,510.8320 |
0.9754 USDT |
0.8616 USDT |
0.9897 USDT |
0.9169 USDT |
| 2025-01-08 |
0.9817 USDT |
2,335,526.7900 |
1.0383 USDT |
0.9444 USDT |
1.0532 USDT |
0.9552 USDT |
| 2025-01-07 |
1.1331 USDT |
3,303,054.6100 |
1.1717 USDT |
1.0579 USDT |
1.1840 USDT |
1.0602 USDT |
| 2025-01-06 |
1.2265 USDT |
2,921,444.1000 |
1.2622 USDT |
1.1894 USDT |
1.2862 USDT |
1.2024 USDT |
| 2025-01-05 |
1.2493 USDT |
2,749,693.1900 |
1.2329 USDT |
1.1941 USDT |
1.3012 USDT |
1.2422 USDT |