Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-03 |
7.3493 USDT |
696.9449 |
7.3260 USDT |
7.2670 USDT |
7.3730 USDT |
7.2950 USDT |
| 2023-09-02 |
7.3490 USDT |
1,821.7353 |
7.4330 USDT |
7.2810 USDT |
7.4330 USDT |
7.3370 USDT |
| 2023-09-01 |
7.4055 USDT |
7,661.4322 |
7.8490 USDT |
7.2270 USDT |
7.9040 USDT |
7.4720 USDT |
| 2023-08-31 |
7.9213 USDT |
1,330.0665 |
8.0170 USDT |
7.7280 USDT |
8.1290 USDT |
7.8280 USDT |
| 2023-08-30 |
8.1466 USDT |
895.8514 |
8.2450 USDT |
8.0190 USDT |
8.2450 USDT |
8.0290 USDT |
| 2023-08-29 |
8.1548 USDT |
6,455.1701 |
8.0570 USDT |
7.8440 USDT |
8.3110 USDT |
8.2290 USDT |
| 2023-08-28 |
7.9224 USDT |
679.1920 |
8.0260 USDT |
7.8230 USDT |
8.0270 USDT |
7.9880 USDT |
| 2023-08-27 |
7.9425 USDT |
1,154.2799 |
7.9000 USDT |
7.8950 USDT |
8.0170 USDT |
8.0150 USDT |
| 2023-08-26 |
7.8067 USDT |
197.8222 |
7.7650 USDT |
7.7360 USDT |
7.8600 USDT |
7.8490 USDT |
| 2023-08-25 |
7.9156 USDT |
1,209.2633 |
8.0560 USDT |
7.7750 USDT |
8.0710 USDT |
7.7750 USDT |
| 2023-08-24 |
8.1048 USDT |
3,678.0465 |
8.1240 USDT |
7.9860 USDT |
8.2100 USDT |
8.0500 USDT |
| 2023-08-23 |
8.1073 USDT |
598.5876 |
8.0350 USDT |
7.9960 USDT |
8.2280 USDT |
8.2140 USDT |
| 2023-08-22 |
7.9082 USDT |
717.3580 |
8.0050 USDT |
7.7270 USDT |
8.0600 USDT |
8.0350 USDT |
| 2023-08-21 |
7.9682 USDT |
959.4988 |
8.1300 USDT |
7.7880 USDT |
8.1730 USDT |
8.0180 USDT |
| 2023-08-20 |
8.1103 USDT |
459.1413 |
8.1290 USDT |
8.0710 USDT |
8.1880 USDT |
8.1780 USDT |
| 2023-08-19 |
8.0688 USDT |
250.0243 |
8.0480 USDT |
7.9620 USDT |
8.1720 USDT |
8.0740 USDT |
| 2023-08-18 |
7.9975 USDT |
1,779.8887 |
7.9200 USDT |
7.9050 USDT |
8.1720 USDT |
7.9860 USDT |
| 2023-08-17 |
8.3055 USDT |
1,892.3216 |
8.2510 USDT |
8.1500 USDT |
8.4610 USDT |
8.1500 USDT |
| 2023-08-16 |
8.2780 USDT |
4,186.6964 |
8.5250 USDT |
8.1000 USDT |
8.6350 USDT |
8.1090 USDT |
| 2023-08-15 |
8.5990 USDT |
8,003.6648 |
9.0100 USDT |
8.1730 USDT |
9.0160 USDT |
8.5560 USDT |
| 2023-08-14 |
9.0163 USDT |
1,543.2797 |
8.9910 USDT |
8.9420 USDT |
9.1470 USDT |
9.0050 USDT |
| 2023-08-13 |
9.0184 USDT |
346.3346 |
9.0000 USDT |
8.9270 USDT |
9.0810 USDT |
8.9860 USDT |
| 2023-08-12 |
9.0192 USDT |
766.5996 |
8.9390 USDT |
8.9240 USDT |
9.0500 USDT |
9.0370 USDT |
| 2023-08-11 |
9.1028 USDT |
1,343.4570 |
9.2030 USDT |
8.9130 USDT |
9.2210 USDT |
8.9130 USDT |
| 2023-08-10 |
9.1773 USDT |
1,213.0024 |
9.1750 USDT |
9.1380 USDT |
9.2630 USDT |
9.1940 USDT |
| 2023-08-09 |
9.2059 USDT |
784.2064 |
9.3100 USDT |
9.0600 USDT |
9.3100 USDT |
9.0600 USDT |
| 2023-08-08 |
9.2516 USDT |
1,592.0035 |
9.1490 USDT |
9.0950 USDT |
9.4100 USDT |
9.3300 USDT |
| 2023-08-07 |
9.0681 USDT |
717.8113 |
9.0010 USDT |
8.8610 USDT |
9.2060 USDT |
9.0140 USDT |
| 2023-08-06 |
9.0447 USDT |
1,616.4715 |
8.9300 USDT |
8.9110 USDT |
9.1250 USDT |
8.9910 USDT |
| 2023-08-05 |
8.8473 USDT |
1,373.2883 |
8.7700 USDT |
8.7440 USDT |
8.9290 USDT |
8.8740 USDT |
| 2023-08-04 |
8.8498 USDT |
12,352.7878 |
9.0000 USDT |
8.6200 USDT |
9.0000 USDT |
8.7500 USDT |
| 2023-08-03 |
9.2329 USDT |
1,620.4033 |
9.4630 USDT |
9.0000 USDT |
9.4860 USDT |
9.0080 USDT |
| 2023-08-02 |
9.7323 USDT |
3,915.5942 |
9.8860 USDT |
9.4790 USDT |
9.9440 USDT |
9.5570 USDT |
| 2023-08-01 |
9.5905 USDT |
3,161.8366 |
9.5860 USDT |
9.2910 USDT |
9.8470 USDT |
9.8470 USDT |
| 2023-07-31 |
9.6061 USDT |
1,660.2742 |
9.4650 USDT |
9.4650 USDT |
9.7260 USDT |
9.5180 USDT |
| 2023-07-30 |
9.4495 USDT |
1,704.4001 |
9.5390 USDT |
9.1990 USDT |
9.5690 USDT |
9.3840 USDT |
| 2023-07-29 |
9.4526 USDT |
941.8266 |
9.4170 USDT |
9.3700 USDT |
9.5150 USDT |
9.5150 USDT |
| 2023-07-28 |
9.3809 USDT |
1,279.7058 |
9.2970 USDT |
9.1990 USDT |
9.4550 USDT |
9.3910 USDT |
| 2023-07-27 |
9.2970 USDT |
2,233.0425 |
9.1520 USDT |
9.1500 USDT |
9.3800 USDT |
9.3040 USDT |
| 2023-07-26 |
9.2293 USDT |
4,328.2193 |
9.2020 USDT |
9.0490 USDT |
9.3000 USDT |
9.1930 USDT |
| 2023-07-25 |
9.1508 USDT |
1,636.3700 |
9.1240 USDT |
9.0910 USDT |
9.2300 USDT |
9.2290 USDT |
| 2023-07-24 |
9.1430 USDT |
15,933.1999 |
9.5620 USDT |
8.9040 USDT |
9.6930 USDT |
9.1900 USDT |
| 2023-07-23 |
9.5521 USDT |
1,534.4336 |
9.5980 USDT |
9.4140 USDT |
9.6700 USDT |
9.5440 USDT |
| 2023-07-22 |
9.7979 USDT |
629.8768 |
9.7980 USDT |
9.6880 USDT |
9.9010 USDT |
9.6890 USDT |
| 2023-07-21 |
9.8929 USDT |
2,252.1048 |
10.0040 USDT |
9.7150 USDT |
10.1450 USDT |
9.7820 USDT |
| 2023-07-20 |
9.9896 USDT |
7,594.6781 |
9.7410 USDT |
9.7410 USDT |
10.0610 USDT |
9.8830 USDT |
| 2023-07-19 |
9.8106 USDT |
1,645.4313 |
9.7870 USDT |
9.6700 USDT |
9.9590 USDT |
9.6700 USDT |
| 2023-07-18 |
9.8202 USDT |
3,510.0167 |
9.9310 USDT |
9.6640 USDT |
10.0460 USDT |
9.7620 USDT |
| 2023-07-17 |
9.8130 USDT |
3,610.0515 |
9.6640 USDT |
9.6190 USDT |
10.0680 USDT |
9.7760 USDT |
| 2023-07-16 |
9.7710 USDT |
918.0992 |
9.8360 USDT |
9.6360 USDT |
9.9000 USDT |
9.7550 USDT |