Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
6.2867 USDT |
5,247.9868 |
6.2250 USDT |
6.0970 USDT |
6.5100 USDT |
6.1270 USDT |
| 2026-02-26 |
6.4402 USDT |
10,471.2791 |
6.5940 USDT |
6.1390 USDT |
6.6750 USDT |
6.1690 USDT |
| 2026-02-25 |
6.3453 USDT |
7,335.6942 |
5.9990 USDT |
5.9800 USDT |
6.6410 USDT |
6.5760 USDT |
| 2026-02-24 |
5.9689 USDT |
3,619.2408 |
6.0650 USDT |
5.8520 USDT |
6.1170 USDT |
6.0300 USDT |
| 2026-02-23 |
6.0975 USDT |
7,978.1213 |
6.3140 USDT |
5.9150 USDT |
6.3200 USDT |
6.0520 USDT |
| 2026-02-22 |
6.5045 USDT |
3,168.3327 |
6.7560 USDT |
6.2890 USDT |
6.7560 USDT |
6.3160 USDT |
| 2026-02-21 |
6.8351 USDT |
6,056.2345 |
6.6260 USDT |
6.5550 USDT |
7.0270 USDT |
6.8120 USDT |
| 2026-02-20 |
6.5536 USDT |
5,406.2167 |
6.4750 USDT |
6.3610 USDT |
6.7230 USDT |
6.5160 USDT |
| 2026-02-19 |
6.5139 USDT |
4,386.8123 |
6.6090 USDT |
6.2970 USDT |
6.6400 USDT |
6.3340 USDT |
| 2026-02-18 |
6.8535 USDT |
6,996.8245 |
6.6970 USDT |
6.6530 USDT |
7.0660 USDT |
6.8360 USDT |
| 2026-02-17 |
6.7704 USDT |
1,821.6637 |
6.8380 USDT |
6.6330 USDT |
6.8770 USDT |
6.6770 USDT |
| 2026-02-16 |
6.7776 USDT |
7,111.3080 |
6.7060 USDT |
6.6430 USDT |
6.9050 USDT |
6.8150 USDT |
| 2026-02-15 |
6.7910 USDT |
6,367.6424 |
6.8880 USDT |
6.5470 USDT |
7.0800 USDT |
6.6040 USDT |
| 2026-02-14 |
6.8818 USDT |
33,489.0436 |
6.4890 USDT |
6.4760 USDT |
7.1910 USDT |
6.8860 USDT |
| 2026-02-13 |
6.0147 USDT |
15,532.0708 |
5.8450 USDT |
5.7120 USDT |
6.3590 USDT |
6.2980 USDT |
| 2026-02-12 |
5.8697 USDT |
16,352.6657 |
5.5590 USDT |
5.5590 USDT |
6.0750 USDT |
5.8160 USDT |
| 2026-02-11 |
5.5414 USDT |
6,366.2649 |
5.6560 USDT |
5.4030 USDT |
5.8070 USDT |
5.5760 USDT |
| 2026-02-10 |
5.7230 USDT |
3,700.6422 |
5.8580 USDT |
5.6270 USDT |
5.8950 USDT |
5.6900 USDT |
| 2026-02-09 |
5.7593 USDT |
4,793.4540 |
5.9060 USDT |
5.6130 USDT |
6.0090 USDT |
5.7090 USDT |
| 2026-02-08 |
6.0235 USDT |
2,282.6109 |
6.0590 USDT |
5.9550 USDT |
6.0860 USDT |
6.0190 USDT |
| 2026-02-07 |
6.0564 USDT |
12,161.8954 |
6.1360 USDT |
5.8250 USDT |
6.2130 USDT |
6.0570 USDT |
| 2026-02-06 |
5.2121 USDT |
28,075.6963 |
5.4660 USDT |
4.8100 USDT |
5.7220 USDT |
5.7120 USDT |
| 2026-02-05 |
6.0869 USDT |
19,174.0319 |
6.5890 USDT |
5.6470 USDT |
6.6460 USDT |
5.6770 USDT |
| 2026-02-04 |
6.8012 USDT |
2,900.4588 |
6.7530 USDT |
6.6310 USDT |
6.9080 USDT |
6.6470 USDT |
| 2026-02-03 |
6.8480 USDT |
4,259.8482 |
6.9570 USDT |
6.7470 USDT |
6.9670 USDT |
6.7990 USDT |
| 2026-02-02 |
6.8577 USDT |
12,945.5206 |
6.7580 USDT |
6.5660 USDT |
7.1000 USDT |
6.9800 USDT |
| 2026-02-01 |
7.0394 USDT |
3,114.9411 |
7.0900 USDT |
6.8920 USDT |
7.1550 USDT |
6.9310 USDT |
| 2026-01-31 |
7.1050 USDT |
23,952.1697 |
8.0960 USDT |
6.3510 USDT |
8.1150 USDT |
6.9080 USDT |
| 2026-01-30 |
8.1226 USDT |
10,280.0528 |
8.3900 USDT |
7.8950 USDT |
8.4080 USDT |
8.1690 USDT |
| 2026-01-29 |
8.7022 USDT |
5,596.0748 |
9.1380 USDT |
8.2530 USDT |
9.1630 USDT |
8.4800 USDT |
| 2026-01-28 |
9.0126 USDT |
5,732.1908 |
9.0980 USDT |
8.8870 USDT |
9.1390 USDT |
9.0830 USDT |
| 2026-01-27 |
8.8828 USDT |
4,877.5897 |
8.8640 USDT |
8.6680 USDT |
9.1660 USDT |
9.0990 USDT |
| 2026-01-26 |
8.8662 USDT |
5,192.9775 |
8.6320 USDT |
8.6230 USDT |
9.0300 USDT |
8.8770 USDT |
| 2026-01-25 |
8.9772 USDT |
2,906.3501 |
9.1640 USDT |
8.7420 USDT |
9.1730 USDT |
8.8090 USDT |
| 2026-01-24 |
9.2356 USDT |
1,279.2562 |
9.0750 USDT |
9.0410 USDT |
9.3420 USDT |
9.2610 USDT |
| 2026-01-23 |
9.1151 USDT |
3,547.1805 |
8.9780 USDT |
8.9110 USDT |
9.3440 USDT |
9.0600 USDT |
| 2026-01-22 |
8.9842 USDT |
2,771.1525 |
9.0010 USDT |
8.8050 USDT |
9.1850 USDT |
8.9610 USDT |
| 2026-01-21 |
9.0202 USDT |
1,717.3362 |
8.9150 USDT |
8.7610 USDT |
9.1410 USDT |
8.7700 USDT |
| 2026-01-20 |
9.4254 USDT |
1,798.8311 |
9.5830 USDT |
9.2520 USDT |
9.6050 USDT |
9.2920 USDT |
| 2026-01-19 |
9.4229 USDT |
13,787.4593 |
9.9760 USDT |
9.0390 USDT |
9.9760 USDT |
9.5800 USDT |
| 2026-01-18 |
10.3218 USDT |
1,159.4754 |
10.4060 USDT |
10.2080 USDT |
10.4870 USDT |
10.4720 USDT |
| 2026-01-17 |
10.4109 USDT |
2,536.6869 |
10.2830 USDT |
10.2610 USDT |
10.5640 USDT |
10.5360 USDT |
| 2026-01-16 |
10.2625 USDT |
7,241.6737 |
10.3480 USDT |
9.9870 USDT |
10.3970 USDT |
10.2780 USDT |
| 2026-01-15 |
10.6555 USDT |
7,976.1833 |
10.9040 USDT |
10.1820 USDT |
10.9160 USDT |
10.3140 USDT |
| 2026-01-14 |
10.9010 USDT |
1,796.6790 |
10.8750 USDT |
10.7910 USDT |
11.0010 USDT |
10.8930 USDT |
| 2026-01-13 |
10.2933 USDT |
2,137.0221 |
10.0920 USDT |
10.0910 USDT |
10.3820 USDT |
10.3230 USDT |
| 2026-01-12 |
10.3138 USDT |
1,955.0281 |
10.3020 USDT |
10.1000 USDT |
10.5570 USDT |
10.1170 USDT |
| 2026-01-11 |
10.4548 USDT |
932.8240 |
10.4180 USDT |
10.3480 USDT |
10.5320 USDT |
10.3720 USDT |
| 2026-01-10 |
10.4548 USDT |
1,603.8652 |
10.3830 USDT |
10.2720 USDT |
10.6240 USDT |
10.4990 USDT |
| 2026-01-09 |
10.4389 USDT |
3,636.9182 |
10.4910 USDT |
10.2500 USDT |
10.6650 USDT |
10.4100 USDT |