Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
42.2239 USDT |
52,919.8465 |
42.6610 USDT |
40.0940 USDT |
44.0260 USDT |
41.7420 USDT |
| 2024-12-04 |
42.9879 USDT |
95,980.8490 |
39.6600 USDT |
39.3100 USDT |
45.9380 USDT |
44.2280 USDT |
| 2024-12-03 |
40.0324 USDT |
68,745.0122 |
41.6940 USDT |
37.0730 USDT |
42.3930 USDT |
39.5480 USDT |
| 2024-12-02 |
40.9226 USDT |
79,168.5242 |
41.2630 USDT |
37.9800 USDT |
44.3100 USDT |
44.2620 USDT |
| 2024-12-01 |
41.0700 USDT |
89,147.3175 |
40.2420 USDT |
39.2990 USDT |
42.9970 USDT |
40.7600 USDT |
| 2024-11-30 |
41.1665 USDT |
274,844.4675 |
33.0060 USDT |
32.1460 USDT |
47.0470 USDT |
40.7420 USDT |
| 2024-11-29 |
33.7520 USDT |
72,974.7189 |
34.5850 USDT |
32.8450 USDT |
35.1840 USDT |
33.1070 USDT |
| 2024-11-28 |
34.9371 USDT |
305,135.1926 |
34.0790 USDT |
32.3590 USDT |
38.9400 USDT |
34.4260 USDT |
| 2024-11-27 |
24.8354 USDT |
150,594.3587 |
22.4570 USDT |
21.9010 USDT |
26.4920 USDT |
26.3150 USDT |
| 2024-11-26 |
22.8153 USDT |
101,459.9926 |
23.7780 USDT |
21.6190 USDT |
24.0760 USDT |
22.3450 USDT |
| 2024-11-25 |
23.3249 USDT |
175,187.7818 |
20.2800 USDT |
19.5770 USDT |
26.1030 USDT |
25.0170 USDT |
| 2024-11-24 |
20.2815 USDT |
74,176.7810 |
20.6120 USDT |
18.8580 USDT |
21.5710 USDT |
20.3220 USDT |
| 2024-11-23 |
20.2465 USDT |
102,112.1695 |
19.7540 USDT |
19.3210 USDT |
21.4470 USDT |
20.9900 USDT |
| 2024-11-22 |
19.1780 USDT |
83,261.6187 |
19.0740 USDT |
18.5320 USDT |
19.9980 USDT |
19.2890 USDT |
| 2024-11-21 |
18.9185 USDT |
146,339.4338 |
17.3400 USDT |
16.7720 USDT |
20.0000 USDT |
19.0500 USDT |
| 2024-11-20 |
17.9332 USDT |
25,874.6715 |
18.2440 USDT |
17.3650 USDT |
18.4530 USDT |
17.6550 USDT |
| 2024-11-19 |
18.3757 USDT |
37,665.3889 |
19.1930 USDT |
17.7600 USDT |
19.4300 USDT |
18.0490 USDT |
| 2024-11-18 |
18.1982 USDT |
35,577.1066 |
17.6240 USDT |
17.5610 USDT |
18.7650 USDT |
18.5960 USDT |
| 2024-11-17 |
18.2869 USDT |
31,333.4391 |
18.3960 USDT |
17.6100 USDT |
19.2840 USDT |
17.8830 USDT |
| 2024-11-16 |
17.9542 USDT |
34,988.7854 |
17.0290 USDT |
16.9500 USDT |
18.8050 USDT |
18.4670 USDT |
| 2024-11-15 |
16.4331 USDT |
20,828.3409 |
16.3540 USDT |
15.8910 USDT |
16.9790 USDT |
16.5920 USDT |
| 2024-11-14 |
16.8658 USDT |
33,225.6967 |
17.0040 USDT |
16.1130 USDT |
17.7160 USDT |
16.8410 USDT |
| 2024-11-13 |
17.1169 USDT |
37,306.1281 |
18.1150 USDT |
16.5020 USDT |
18.2650 USDT |
17.2440 USDT |
| 2024-11-12 |
18.9423 USDT |
107,210.4295 |
20.3850 USDT |
17.5100 USDT |
20.5500 USDT |
18.3330 USDT |
| 2024-11-11 |
20.0878 USDT |
95,254.7782 |
19.1180 USDT |
18.9910 USDT |
22.0000 USDT |
19.9170 USDT |
| 2024-11-10 |
19.7472 USDT |
54,750.7251 |
19.1370 USDT |
18.6670 USDT |
20.5920 USDT |
20.1430 USDT |
| 2024-11-09 |
19.0260 USDT |
49,677.1971 |
18.2310 USDT |
17.8320 USDT |
19.9850 USDT |
18.4320 USDT |
| 2024-11-08 |
18.3742 USDT |
35,042.3696 |
18.9200 USDT |
17.7260 USDT |
19.4140 USDT |
17.9790 USDT |
| 2024-11-07 |
18.9742 USDT |
65,359.8868 |
17.8600 USDT |
17.5810 USDT |
20.0550 USDT |
18.6030 USDT |
| 2024-11-06 |
16.7314 USDT |
34,133.1141 |
15.5300 USDT |
15.5180 USDT |
17.4210 USDT |
17.3640 USDT |
| 2024-11-05 |
15.3040 USDT |
11,022.3463 |
14.8440 USDT |
14.8410 USDT |
15.8160 USDT |
15.5440 USDT |
| 2024-11-04 |
15.5509 USDT |
23,256.2508 |
15.8550 USDT |
14.5660 USDT |
16.2130 USDT |
14.8130 USDT |
| 2024-11-03 |
16.0855 USDT |
25,402.7735 |
16.4710 USDT |
15.4070 USDT |
16.5480 USDT |
15.9490 USDT |
| 2024-11-02 |
16.5360 USDT |
10,779.2616 |
16.6470 USDT |
16.2560 USDT |
16.7600 USDT |
16.4220 USDT |
| 2024-11-01 |
16.6869 USDT |
12,783.7974 |
16.8310 USDT |
16.3150 USDT |
17.1830 USDT |
16.6320 USDT |
| 2024-10-31 |
17.3256 USDT |
16,114.8252 |
17.9690 USDT |
16.7070 USDT |
17.9870 USDT |
16.8290 USDT |
| 2024-10-30 |
18.2817 USDT |
41,521.7615 |
17.4880 USDT |
17.1600 USDT |
18.9480 USDT |
18.2730 USDT |
| 2024-10-29 |
17.1251 USDT |
19,219.9085 |
16.6530 USDT |
16.5700 USDT |
17.7450 USDT |
17.4910 USDT |
| 2024-10-28 |
16.1662 USDT |
15,521.3430 |
16.3640 USDT |
15.7970 USDT |
16.4580 USDT |
16.3340 USDT |
| 2024-10-27 |
16.1663 USDT |
8,311.6606 |
16.0850 USDT |
15.9170 USDT |
16.4740 USDT |
16.4600 USDT |
| 2024-10-26 |
15.9718 USDT |
10,015.0798 |
16.0040 USDT |
15.6720 USDT |
16.2340 USDT |
16.0310 USDT |
| 2024-10-25 |
17.1416 USDT |
17,965.1238 |
17.5100 USDT |
16.5730 USDT |
17.5640 USDT |
16.9900 USDT |
| 2024-10-24 |
17.4143 USDT |
4,598.1186 |
17.2240 USDT |
17.1150 USDT |
17.6790 USDT |
17.4410 USDT |
| 2024-10-23 |
17.3697 USDT |
12,526.6372 |
17.8780 USDT |
16.7600 USDT |
17.8840 USDT |
17.0560 USDT |
| 2024-10-22 |
17.9310 USDT |
21,077.0825 |
18.0350 USDT |
17.6050 USDT |
18.2960 USDT |
17.8580 USDT |
| 2024-10-21 |
18.6975 USDT |
26,495.2999 |
19.1480 USDT |
17.9140 USDT |
19.3840 USDT |
18.0460 USDT |
| 2024-10-20 |
18.7041 USDT |
30,436.6476 |
17.7560 USDT |
17.4360 USDT |
19.4600 USDT |
18.7370 USDT |
| 2024-10-19 |
17.7376 USDT |
4,892.0579 |
17.7830 USDT |
17.4570 USDT |
18.1040 USDT |
17.7540 USDT |
| 2024-10-18 |
17.6006 USDT |
12,555.1163 |
16.9860 USDT |
16.9050 USDT |
18.0740 USDT |
17.6960 USDT |
| 2024-10-17 |
17.3706 USDT |
14,622.1803 |
17.5450 USDT |
16.7770 USDT |
17.7800 USDT |
16.8810 USDT |