Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-29 |
27.5000 USDT |
79,821.9943 |
27.0370 USDT |
26.2770 USDT |
28.9440 USDT |
26.5080 USDT |
| 2024-06-28 |
27.3617 USDT |
112,716.5576 |
27.1220 USDT |
26.4280 USDT |
28.9420 USDT |
26.8900 USDT |
| 2024-06-27 |
25.7622 USDT |
35,631.1400 |
24.2340 USDT |
24.1650 USDT |
26.7220 USDT |
26.4380 USDT |
| 2024-06-26 |
24.5108 USDT |
26,850.0618 |
24.7030 USDT |
23.5680 USDT |
25.4880 USDT |
24.2910 USDT |
| 2024-06-25 |
23.8276 USDT |
41,446.7784 |
23.8770 USDT |
22.5860 USDT |
25.6800 USDT |
24.7610 USDT |
| 2024-06-24 |
22.4972 USDT |
52,161.6907 |
23.2580 USDT |
21.2070 USDT |
23.4080 USDT |
23.1960 USDT |
| 2024-06-23 |
24.4736 USDT |
40,063.7386 |
25.0510 USDT |
23.0760 USDT |
25.7320 USDT |
23.3490 USDT |
| 2024-06-22 |
25.7355 USDT |
25,328.5816 |
26.8640 USDT |
25.1180 USDT |
26.8640 USDT |
25.4010 USDT |
| 2024-06-21 |
26.3942 USDT |
64,802.9200 |
26.0160 USDT |
25.2000 USDT |
27.4470 USDT |
26.6910 USDT |
| 2024-06-20 |
26.1323 USDT |
84,671.1862 |
26.9200 USDT |
24.8180 USDT |
27.6080 USDT |
25.9540 USDT |
| 2024-06-19 |
26.5434 USDT |
110,184.5657 |
25.2480 USDT |
24.7650 USDT |
27.5000 USDT |
26.9100 USDT |
| 2024-06-18 |
22.6217 USDT |
93,031.9037 |
22.6920 USDT |
20.0880 USDT |
24.9900 USDT |
24.8290 USDT |
| 2024-06-17 |
23.3659 USDT |
55,043.3288 |
24.3430 USDT |
22.1060 USDT |
24.3570 USDT |
23.2200 USDT |
| 2024-06-16 |
23.5211 USDT |
23,316.1773 |
23.5370 USDT |
22.5910 USDT |
24.4900 USDT |
24.3060 USDT |
| 2024-06-15 |
22.6682 USDT |
48,837.5113 |
21.6000 USDT |
21.3500 USDT |
23.5870 USDT |
23.4200 USDT |
| 2024-06-14 |
20.7551 USDT |
49,413.6121 |
19.6780 USDT |
19.5040 USDT |
22.1030 USDT |
20.2730 USDT |
| 2024-06-13 |
20.1053 USDT |
27,676.5427 |
20.7770 USDT |
19.3600 USDT |
21.0580 USDT |
20.1170 USDT |
| 2024-06-12 |
20.6467 USDT |
27,923.4638 |
19.3530 USDT |
18.7660 USDT |
21.6220 USDT |
20.6700 USDT |
| 2024-06-11 |
19.7333 USDT |
43,482.5227 |
20.1570 USDT |
18.9420 USDT |
20.5520 USDT |
19.4750 USDT |
| 2024-06-10 |
20.4841 USDT |
18,101.9122 |
20.9290 USDT |
20.0000 USDT |
20.9290 USDT |
20.1990 USDT |
| 2024-06-09 |
21.1179 USDT |
13,638.3883 |
21.4230 USDT |
20.8540 USDT |
21.4720 USDT |
20.9710 USDT |
| 2024-06-08 |
21.8681 USDT |
16,135.6441 |
21.8000 USDT |
21.1700 USDT |
22.4250 USDT |
21.3520 USDT |
| 2024-06-07 |
22.4794 USDT |
70,767.4991 |
24.0140 USDT |
19.8260 USDT |
24.7820 USDT |
21.8390 USDT |
| 2024-06-06 |
24.8188 USDT |
35,979.6732 |
25.2290 USDT |
23.7790 USDT |
25.8830 USDT |
24.1370 USDT |
| 2024-06-05 |
24.9680 USDT |
36,397.1102 |
24.9910 USDT |
23.7390 USDT |
25.7900 USDT |
25.0490 USDT |
| 2024-06-04 |
25.1170 USDT |
21,203.1595 |
25.1480 USDT |
24.7500 USDT |
25.6220 USDT |
25.0040 USDT |
| 2024-06-03 |
25.8720 USDT |
41,079.8218 |
26.4300 USDT |
25.0590 USDT |
26.6470 USDT |
25.0980 USDT |
| 2024-06-02 |
27.5948 USDT |
56,110.9708 |
28.3970 USDT |
25.9780 USDT |
29.7500 USDT |
26.0140 USDT |
| 2024-06-01 |
26.7965 USDT |
60,643.2081 |
25.8290 USDT |
25.4710 USDT |
28.4730 USDT |
28.3200 USDT |
| 2024-05-31 |
25.5375 USDT |
47,985.9562 |
25.5870 USDT |
24.6950 USDT |
26.6520 USDT |
25.5240 USDT |
| 2024-05-30 |
25.2924 USDT |
49,191.9631 |
24.6560 USDT |
24.3480 USDT |
26.0740 USDT |
25.1400 USDT |
| 2024-05-29 |
25.5411 USDT |
33,610.2837 |
25.9730 USDT |
24.5420 USDT |
26.5680 USDT |
24.8370 USDT |
| 2024-05-28 |
26.2003 USDT |
123,836.0476 |
25.0350 USDT |
23.9320 USDT |
28.5080 USDT |
25.9520 USDT |
| 2024-05-27 |
26.1384 USDT |
103,072.3676 |
25.7610 USDT |
24.9390 USDT |
28.1450 USDT |
25.1960 USDT |
| 2024-05-26 |
25.7891 USDT |
99,831.2206 |
22.8780 USDT |
22.8780 USDT |
28.0000 USDT |
25.7450 USDT |
| 2024-05-25 |
23.9310 USDT |
50,585.1909 |
23.4960 USDT |
22.7130 USDT |
25.1140 USDT |
22.7700 USDT |
| 2024-05-24 |
23.7390 USDT |
89,608.3549 |
24.0140 USDT |
22.2120 USDT |
26.0300 USDT |
23.5550 USDT |
| 2024-05-23 |
23.1530 USDT |
145,520.7850 |
21.9290 USDT |
21.4280 USDT |
25.3100 USDT |
23.1520 USDT |
| 2024-05-22 |
21.6177 USDT |
87,118.3462 |
21.4570 USDT |
20.7540 USDT |
22.7400 USDT |
21.3190 USDT |
| 2024-05-21 |
20.3626 USDT |
147,153.0466 |
17.6810 USDT |
17.3210 USDT |
21.9770 USDT |
21.8510 USDT |
| 2024-05-20 |
16.5469 USDT |
26,762.8746 |
14.3200 USDT |
14.1000 USDT |
18.2110 USDT |
17.8070 USDT |
| 2024-05-19 |
14.8711 USDT |
3,171.0876 |
15.1660 USDT |
14.3070 USDT |
15.4270 USDT |
14.4570 USDT |
| 2024-05-18 |
15.0525 USDT |
3,854.1157 |
14.7760 USDT |
14.6580 USDT |
15.3070 USDT |
15.1240 USDT |
| 2024-05-17 |
14.7840 USDT |
12,522.3029 |
14.0850 USDT |
13.8920 USDT |
15.2950 USDT |
14.7790 USDT |
| 2024-05-16 |
14.1357 USDT |
1,402.6433 |
14.3880 USDT |
13.7440 USDT |
14.5190 USDT |
13.9820 USDT |
| 2024-05-15 |
13.8644 USDT |
3,318.8827 |
13.4000 USDT |
13.2670 USDT |
14.4540 USDT |
14.3420 USDT |
| 2024-05-14 |
13.7172 USDT |
2,936.0454 |
13.7470 USDT |
13.3710 USDT |
14.0040 USDT |
13.4860 USDT |
| 2024-05-13 |
13.4557 USDT |
7,139.5221 |
13.8800 USDT |
13.1330 USDT |
14.1900 USDT |
13.8190 USDT |
| 2024-05-12 |
13.9679 USDT |
1,359.9009 |
14.0050 USDT |
13.7630 USDT |
14.1620 USDT |
13.8690 USDT |
| 2024-05-11 |
14.0266 USDT |
1,863.6582 |
13.8860 USDT |
13.8380 USDT |
14.2470 USDT |
14.0800 USDT |