Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
14.3172 USDT |
865.4867 |
14.4880 USDT |
14.0210 USDT |
14.5170 USDT |
14.3880 USDT |
| 2024-05-01 |
14.3043 USDT |
12,722.9297 |
14.5760 USDT |
13.6970 USDT |
15.0810 USDT |
14.4670 USDT |
| 2024-04-30 |
15.2073 USDT |
13,358.9215 |
16.5710 USDT |
14.2950 USDT |
16.6750 USDT |
14.3810 USDT |
| 2024-04-29 |
16.0567 USDT |
11,425.5691 |
16.2780 USDT |
15.6000 USDT |
16.5350 USDT |
16.0830 USDT |
| 2024-04-28 |
16.7938 USDT |
23,453.4476 |
16.6280 USDT |
16.2340 USDT |
17.5450 USDT |
16.6190 USDT |
| 2024-04-27 |
14.8812 USDT |
15,116.2722 |
14.5880 USDT |
13.8690 USDT |
16.0170 USDT |
15.5250 USDT |
| 2024-04-26 |
14.5615 USDT |
3,510.7658 |
14.6350 USDT |
14.2500 USDT |
14.8560 USDT |
14.7390 USDT |
| 2024-04-25 |
14.6041 USDT |
8,152.4064 |
14.7160 USDT |
14.1260 USDT |
14.9790 USDT |
14.6580 USDT |
| 2024-04-24 |
15.5486 USDT |
5,716.4010 |
15.4070 USDT |
14.8570 USDT |
16.0530 USDT |
14.8920 USDT |
| 2024-04-23 |
15.8373 USDT |
16,079.6559 |
15.8740 USDT |
15.3780 USDT |
16.1710 USDT |
15.5120 USDT |
| 2024-04-22 |
15.5746 USDT |
13,345.7961 |
15.0060 USDT |
14.8700 USDT |
16.1760 USDT |
15.9260 USDT |
| 2024-04-21 |
15.0243 USDT |
4,016.6878 |
15.3460 USDT |
14.6320 USDT |
15.3660 USDT |
14.9180 USDT |
| 2024-04-20 |
14.7170 USDT |
7,712.6572 |
13.8550 USDT |
13.6960 USDT |
15.5020 USDT |
15.3450 USDT |
| 2024-04-19 |
13.4742 USDT |
9,733.5551 |
13.4390 USDT |
12.3500 USDT |
14.0950 USDT |
14.0950 USDT |
| 2024-04-18 |
13.4594 USDT |
9,411.4344 |
13.2770 USDT |
12.9200 USDT |
13.8130 USDT |
13.5010 USDT |
| 2024-04-17 |
13.2628 USDT |
9,046.5290 |
13.4410 USDT |
12.6170 USDT |
13.7970 USDT |
13.5040 USDT |
| 2024-04-16 |
13.3180 USDT |
4,509.1696 |
13.4980 USDT |
12.8880 USDT |
13.7160 USDT |
13.5070 USDT |
| 2024-04-15 |
13.9557 USDT |
16,282.3588 |
14.0010 USDT |
13.1500 USDT |
14.6870 USDT |
13.1660 USDT |
| 2024-04-14 |
13.0518 USDT |
36,822.9314 |
12.4500 USDT |
12.0260 USDT |
13.5110 USDT |
13.0680 USDT |
| 2024-04-13 |
12.7260 USDT |
61,632.6195 |
15.2000 USDT |
10.1730 USDT |
15.2460 USDT |
12.4410 USDT |
| 2024-04-12 |
15.8734 USDT |
30,607.5823 |
19.8200 USDT |
12.5160 USDT |
19.9780 USDT |
14.6660 USDT |
| 2024-04-11 |
20.0811 USDT |
4,736.4571 |
20.4030 USDT |
19.6420 USDT |
20.5730 USDT |
19.9530 USDT |
| 2024-04-10 |
20.1864 USDT |
10,373.0885 |
20.2780 USDT |
19.5000 USDT |
20.5790 USDT |
20.2620 USDT |
| 2024-04-09 |
21.2639 USDT |
28,517.0027 |
22.3500 USDT |
20.1660 USDT |
22.8220 USDT |
20.6050 USDT |
| 2024-04-08 |
21.3193 USDT |
20,674.3264 |
20.2050 USDT |
19.7570 USDT |
22.5080 USDT |
22.0450 USDT |
| 2024-04-07 |
19.9335 USDT |
3,233.8416 |
19.6440 USDT |
19.6300 USDT |
20.2340 USDT |
19.7830 USDT |
| 2024-04-06 |
19.5016 USDT |
2,156.1648 |
19.3270 USDT |
19.2490 USDT |
19.6610 USDT |
19.4960 USDT |
| 2024-04-05 |
19.1945 USDT |
3,713.4716 |
19.7440 USDT |
18.5820 USDT |
19.8390 USDT |
19.5370 USDT |
| 2024-04-04 |
19.8694 USDT |
8,277.3878 |
19.4270 USDT |
18.9840 USDT |
20.1980 USDT |
19.6770 USDT |
| 2024-04-03 |
19.4285 USDT |
5,572.4079 |
19.0860 USDT |
18.3640 USDT |
20.1780 USDT |
19.5780 USDT |
| 2024-04-02 |
19.5271 USDT |
9,031.6186 |
20.7800 USDT |
18.8570 USDT |
20.8040 USDT |
19.2830 USDT |
| 2024-04-01 |
20.9211 USDT |
14,815.0491 |
22.3490 USDT |
20.2240 USDT |
22.4620 USDT |
20.7910 USDT |
| 2024-03-31 |
22.1471 USDT |
5,355.9618 |
21.6730 USDT |
21.5800 USDT |
22.4630 USDT |
22.4470 USDT |
| 2024-03-30 |
21.9236 USDT |
3,203.9522 |
22.1400 USDT |
21.5010 USDT |
22.3300 USDT |
21.5830 USDT |
| 2024-03-29 |
22.1299 USDT |
5,915.1215 |
22.3260 USDT |
21.6010 USDT |
22.4100 USDT |
21.9810 USDT |
| 2024-03-28 |
22.1854 USDT |
16,201.3413 |
21.8320 USDT |
21.3050 USDT |
22.9880 USDT |
22.3170 USDT |
| 2024-03-27 |
22.4051 USDT |
36,202.1009 |
22.6710 USDT |
21.5160 USDT |
23.0800 USDT |
21.9070 USDT |
| 2024-03-26 |
22.8063 USDT |
96,354.1889 |
22.7420 USDT |
22.0970 USDT |
23.4080 USDT |
22.6930 USDT |
| 2024-03-25 |
22.9244 USDT |
160,074.0226 |
22.1570 USDT |
21.9600 USDT |
24.3870 USDT |
22.9020 USDT |
| 2024-03-24 |
22.0486 USDT |
103,957.7764 |
21.2790 USDT |
21.2630 USDT |
22.8490 USDT |
22.1580 USDT |
| 2024-03-23 |
21.2935 USDT |
43,048.3791 |
20.8800 USDT |
20.5370 USDT |
21.8170 USDT |
21.2930 USDT |
| 2024-03-22 |
21.2736 USDT |
135,196.4589 |
21.0290 USDT |
20.0770 USDT |
22.4890 USDT |
20.6950 USDT |
| 2024-03-21 |
20.8816 USDT |
61,762.2928 |
21.0210 USDT |
20.2410 USDT |
21.4100 USDT |
20.9450 USDT |
| 2024-03-20 |
19.6391 USDT |
131,405.1587 |
19.2360 USDT |
18.0860 USDT |
21.1950 USDT |
21.0170 USDT |
| 2024-03-19 |
19.8021 USDT |
97,245.0708 |
21.2510 USDT |
18.8000 USDT |
21.5290 USDT |
20.4410 USDT |
| 2024-03-18 |
21.7158 USDT |
49,736.8050 |
22.4720 USDT |
20.7310 USDT |
22.6910 USDT |
21.2000 USDT |
| 2024-03-17 |
21.5794 USDT |
57,744.0056 |
21.6730 USDT |
20.2470 USDT |
22.6480 USDT |
22.6480 USDT |
| 2024-03-16 |
22.4786 USDT |
63,380.2919 |
22.9990 USDT |
21.1250 USDT |
23.6470 USDT |
21.8760 USDT |
| 2024-03-15 |
22.6812 USDT |
121,653.7847 |
24.7380 USDT |
21.1360 USDT |
25.0100 USDT |
23.0900 USDT |
| 2024-03-14 |
24.6041 USDT |
98,761.2453 |
25.8530 USDT |
23.4570 USDT |
25.8860 USDT |
24.6560 USDT |