Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-23 |
7.3607 USDT |
7,753.5994 |
7.2550 USDT |
7.1730 USDT |
7.4650 USDT |
7.4270 USDT |
| 2023-10-22 |
7.1157 USDT |
10,838.3892 |
7.0960 USDT |
6.9950 USDT |
7.2190 USDT |
7.1110 USDT |
| 2023-10-21 |
7.0537 USDT |
2,697.2681 |
6.7910 USDT |
6.7770 USDT |
7.1500 USDT |
7.0820 USDT |
| 2023-10-20 |
6.8250 USDT |
3,706.9574 |
6.7290 USDT |
6.6950 USDT |
6.9990 USDT |
6.7860 USDT |
| 2023-10-19 |
6.7486 USDT |
588.9313 |
6.7630 USDT |
6.6750 USDT |
6.8310 USDT |
6.7650 USDT |
| 2023-10-18 |
6.8689 USDT |
1,482.6369 |
6.9170 USDT |
6.7650 USDT |
6.9670 USDT |
6.8020 USDT |
| 2023-10-17 |
7.0065 USDT |
2,417.3636 |
7.1380 USDT |
6.8420 USDT |
7.1560 USDT |
6.9540 USDT |
| 2023-10-16 |
7.1683 USDT |
7,199.5725 |
7.0420 USDT |
7.0350 USDT |
7.3250 USDT |
7.1940 USDT |
| 2023-10-15 |
7.0251 USDT |
1,123.4341 |
7.0070 USDT |
6.9390 USDT |
7.0810 USDT |
7.0580 USDT |
| 2023-10-14 |
6.9837 USDT |
2,376.0440 |
7.0370 USDT |
6.9610 USDT |
7.0800 USDT |
7.0060 USDT |
| 2023-10-13 |
6.9591 USDT |
1,313.8845 |
6.8190 USDT |
6.8190 USDT |
7.0430 USDT |
6.9820 USDT |
| 2023-10-12 |
6.9978 USDT |
3,816.6554 |
7.1320 USDT |
6.8660 USDT |
7.1320 USDT |
6.9030 USDT |
| 2023-10-11 |
7.0980 USDT |
1,010.2034 |
7.1920 USDT |
7.0300 USDT |
7.2100 USDT |
7.0930 USDT |
| 2023-10-10 |
7.1684 USDT |
3,096.5382 |
7.1770 USDT |
7.1130 USDT |
7.2350 USDT |
7.2000 USDT |
| 2023-10-09 |
7.2346 USDT |
7,531.2197 |
7.5960 USDT |
6.9890 USDT |
7.6560 USDT |
7.1650 USDT |
| 2023-10-08 |
7.5763 USDT |
1,176.5216 |
7.5000 USDT |
7.5000 USDT |
7.6600 USDT |
7.6580 USDT |
| 2023-10-07 |
7.5969 USDT |
918.8065 |
7.7150 USDT |
7.4680 USDT |
7.7590 USDT |
7.4770 USDT |
| 2023-10-06 |
7.6811 USDT |
2,232.4551 |
7.6160 USDT |
7.6160 USDT |
7.7600 USDT |
7.7600 USDT |
| 2023-10-05 |
7.7670 USDT |
3,291.9689 |
7.7720 USDT |
7.6350 USDT |
7.8540 USDT |
7.6660 USDT |
| 2023-10-04 |
7.6505 USDT |
2,273.4715 |
7.7050 USDT |
7.4570 USDT |
7.8120 USDT |
7.7750 USDT |
| 2023-10-03 |
7.8574 USDT |
3,139.8776 |
7.8360 USDT |
7.6890 USDT |
7.9340 USDT |
7.7460 USDT |
| 2023-10-02 |
7.8002 USDT |
9,681.9431 |
8.3170 USDT |
7.5560 USDT |
8.3170 USDT |
7.7570 USDT |
| 2023-10-01 |
8.2096 USDT |
4,996.3568 |
8.0340 USDT |
7.9900 USDT |
8.4510 USDT |
8.3780 USDT |
| 2023-09-30 |
7.8787 USDT |
3,271.6068 |
7.6190 USDT |
7.5820 USDT |
8.0780 USDT |
7.9720 USDT |
| 2023-09-29 |
7.6220 USDT |
1,364.7912 |
7.5960 USDT |
7.5200 USDT |
7.7500 USDT |
7.5620 USDT |
| 2023-09-28 |
7.5276 USDT |
1,463.0455 |
7.4230 USDT |
7.4170 USDT |
7.6430 USDT |
7.5560 USDT |
| 2023-09-27 |
7.4055 USDT |
321.7730 |
7.3740 USDT |
7.3400 USDT |
7.5440 USDT |
7.3920 USDT |
| 2023-09-26 |
7.3329 USDT |
520.0632 |
7.3860 USDT |
7.2970 USDT |
7.4000 USDT |
7.3720 USDT |
| 2023-09-25 |
7.4108 USDT |
1,923.3543 |
7.2830 USDT |
7.2530 USDT |
7.4660 USDT |
7.3900 USDT |
| 2023-09-24 |
7.4708 USDT |
1,775.0936 |
7.3770 USDT |
7.3570 USDT |
7.5290 USDT |
7.4150 USDT |
| 2023-09-23 |
7.3251 USDT |
1,723.1956 |
7.4720 USDT |
7.2280 USDT |
7.5270 USDT |
7.3450 USDT |
| 2023-09-22 |
7.4715 USDT |
498.2091 |
7.4880 USDT |
7.3910 USDT |
7.5230 USDT |
7.4040 USDT |
| 2023-09-21 |
7.4903 USDT |
1,800.1592 |
7.5970 USDT |
7.3740 USDT |
7.6900 USDT |
7.4760 USDT |
| 2023-09-20 |
7.5406 USDT |
936.0174 |
7.6790 USDT |
7.4700 USDT |
7.7370 USDT |
7.4890 USDT |
| 2023-09-19 |
7.6566 USDT |
794.1846 |
7.5460 USDT |
7.5460 USDT |
7.7520 USDT |
7.6140 USDT |
| 2023-09-18 |
7.5691 USDT |
2,309.2097 |
7.3990 USDT |
7.3160 USDT |
7.6850 USDT |
7.5690 USDT |
| 2023-09-17 |
7.5297 USDT |
1,730.9149 |
7.6870 USDT |
7.3270 USDT |
7.6870 USDT |
7.3590 USDT |
| 2023-09-16 |
7.7230 USDT |
449.7745 |
7.6890 USDT |
7.6620 USDT |
7.8310 USDT |
7.7060 USDT |
| 2023-09-15 |
7.5588 USDT |
1,560.8936 |
7.5510 USDT |
7.4350 USDT |
7.7300 USDT |
7.6820 USDT |
| 2023-09-14 |
7.7102 USDT |
8,810.3659 |
7.2700 USDT |
7.2060 USDT |
7.8540 USDT |
7.5440 USDT |
| 2023-09-13 |
7.1829 USDT |
2,083.7273 |
7.1500 USDT |
7.0390 USDT |
7.2720 USDT |
7.1960 USDT |
| 2023-09-12 |
7.2271 USDT |
721.0390 |
7.1500 USDT |
7.1060 USDT |
7.3660 USDT |
7.1060 USDT |
| 2023-09-11 |
7.2162 USDT |
2,522.7347 |
7.4230 USDT |
7.0100 USDT |
7.4500 USDT |
7.1380 USDT |
| 2023-09-10 |
7.4675 USDT |
2,980.9598 |
7.6730 USDT |
7.3430 USDT |
7.6860 USDT |
7.4870 USDT |
| 2023-09-09 |
7.6801 USDT |
307.4875 |
7.6260 USDT |
7.6260 USDT |
7.7300 USDT |
7.7300 USDT |
| 2023-09-08 |
7.6435 USDT |
961.7185 |
7.7600 USDT |
7.5330 USDT |
7.8150 USDT |
7.6260 USDT |
| 2023-09-07 |
7.4948 USDT |
1,088.9270 |
7.5130 USDT |
7.3900 USDT |
7.6280 USDT |
7.6280 USDT |
| 2023-09-06 |
7.6609 USDT |
1,461.2733 |
7.7590 USDT |
7.5210 USDT |
7.7840 USDT |
7.5840 USDT |
| 2023-09-05 |
7.6502 USDT |
1,748.1015 |
7.5480 USDT |
7.5000 USDT |
7.8000 USDT |
7.7500 USDT |
| 2023-09-04 |
7.5123 USDT |
4,885.4381 |
7.3260 USDT |
7.3260 USDT |
7.6180 USDT |
7.5280 USDT |