Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
25.5433 USDT |
61,820.7759 |
27.7170 USDT |
23.9050 USDT |
27.8910 USDT |
24.2780 USDT |
| 2022-01-16 |
26.7721 USDT |
42,213.4856 |
26.6610 USDT |
25.6520 USDT |
28.3200 USDT |
27.5890 USDT |
| 2022-01-15 |
26.8344 USDT |
45,169.0863 |
26.2570 USDT |
26.0170 USDT |
27.7920 USDT |
27.0370 USDT |
| 2022-01-14 |
25.8175 USDT |
33,115.2558 |
25.7470 USDT |
24.8640 USDT |
26.6830 USDT |
26.2600 USDT |
| 2022-01-13 |
27.0153 USDT |
37,567.9772 |
27.9120 USDT |
25.6250 USDT |
28.2890 USDT |
25.9830 USDT |
| 2022-01-12 |
27.4972 USDT |
40,472.4144 |
26.7770 USDT |
26.2200 USDT |
28.8840 USDT |
28.2270 USDT |
| 2022-01-11 |
26.2338 USDT |
42,141.5895 |
25.3410 USDT |
25.1080 USDT |
27.1210 USDT |
26.8980 USDT |
| 2022-01-10 |
26.4513 USDT |
52,724.0031 |
27.9810 USDT |
24.4530 USDT |
28.7470 USDT |
25.3310 USDT |
| 2022-01-09 |
28.3334 USDT |
47,817.6619 |
27.7590 USDT |
26.9310 USDT |
29.4610 USDT |
28.5550 USDT |
| 2022-01-08 |
28.3663 USDT |
78,753.1981 |
30.0270 USDT |
26.4670 USDT |
30.8090 USDT |
28.1050 USDT |
| 2022-01-07 |
30.0399 USDT |
90,963.8927 |
33.2230 USDT |
28.2070 USDT |
33.2230 USDT |
30.7700 USDT |
| 2022-01-06 |
33.0153 USDT |
98,262.8687 |
33.7640 USDT |
31.5200 USDT |
34.4910 USDT |
33.5770 USDT |
| 2022-01-05 |
36.9464 USDT |
97,297.2098 |
38.7100 USDT |
31.4230 USDT |
39.9410 USDT |
34.3190 USDT |
| 2022-01-04 |
39.7129 USDT |
57,748.4432 |
39.2690 USDT |
38.5080 USDT |
41.6440 USDT |
39.5670 USDT |
| 2022-01-03 |
39.7560 USDT |
43,663.4079 |
41.0630 USDT |
38.7620 USDT |
41.1640 USDT |
39.1940 USDT |
| 2022-01-02 |
40.4876 USDT |
53,189.2600 |
40.1700 USDT |
39.5460 USDT |
41.7030 USDT |
40.8900 USDT |
| 2022-01-01 |
39.5459 USDT |
37,022.2114 |
38.9680 USDT |
38.7190 USDT |
40.3880 USDT |
40.2260 USDT |
| 2021-12-31 |
39.9848 USDT |
49,987.9871 |
39.0550 USDT |
38.1630 USDT |
41.9260 USDT |
38.4010 USDT |
| 2021-12-30 |
39.3469 USDT |
59,319.7833 |
38.5860 USDT |
37.9920 USDT |
41.0000 USDT |
39.0740 USDT |
| 2021-12-29 |
39.4295 USDT |
50,083.4829 |
39.7560 USDT |
37.8420 USDT |
40.8400 USDT |
38.8170 USDT |
| 2021-12-28 |
41.9481 USDT |
86,416.2256 |
44.4060 USDT |
39.0000 USDT |
44.4060 USDT |
40.1910 USDT |
| 2021-12-27 |
46.3038 USDT |
67,951.9932 |
45.7010 USDT |
44.8990 USDT |
48.1930 USDT |
45.0810 USDT |
| 2021-12-26 |
45.4582 USDT |
46,100.7965 |
46.4200 USDT |
44.0000 USDT |
46.8370 USDT |
46.0950 USDT |
| 2021-12-25 |
46.3189 USDT |
43,771.4984 |
45.6240 USDT |
44.8870 USDT |
48.3120 USDT |
46.2200 USDT |
| 2021-12-24 |
47.2254 USDT |
56,566.6760 |
49.5720 USDT |
44.6980 USDT |
49.5720 USDT |
45.5820 USDT |
| 2021-12-23 |
45.9955 USDT |
72,871.0655 |
45.1590 USDT |
42.8040 USDT |
49.3150 USDT |
48.0250 USDT |
| 2021-12-22 |
43.9063 USDT |
74,593.6148 |
40.9410 USDT |
40.7110 USDT |
46.0360 USDT |
45.2790 USDT |
| 2021-12-21 |
41.0831 USDT |
21,808.9527 |
40.4140 USDT |
39.6560 USDT |
42.1040 USDT |
40.8340 USDT |
| 2021-12-20 |
39.3325 USDT |
27,621.0954 |
40.8770 USDT |
37.3590 USDT |
41.4250 USDT |
40.2530 USDT |
| 2021-12-19 |
41.8557 USDT |
25,493.0189 |
42.5780 USDT |
40.6360 USDT |
43.7640 USDT |
41.6290 USDT |
| 2021-12-18 |
42.4236 USDT |
34,312.0942 |
42.1330 USDT |
40.5820 USDT |
43.9000 USDT |
42.6410 USDT |
| 2021-12-17 |
43.4944 USDT |
62,888.8713 |
44.3340 USDT |
40.1850 USDT |
46.7270 USDT |
41.5290 USDT |
| 2021-12-16 |
45.3268 USDT |
92,095.4894 |
42.4820 USDT |
42.2970 USDT |
47.9260 USDT |
46.0170 USDT |
| 2021-12-15 |
40.7185 USDT |
69,333.5279 |
39.8450 USDT |
37.1370 USDT |
44.3340 USDT |
42.4140 USDT |
| 2021-12-14 |
39.8695 USDT |
40,843.5596 |
40.0010 USDT |
37.7120 USDT |
41.6990 USDT |
38.8010 USDT |
| 2021-12-13 |
42.2010 USDT |
52,682.1100 |
47.0090 USDT |
37.2060 USDT |
47.1210 USDT |
40.1700 USDT |
| 2021-12-12 |
46.0237 USDT |
35,588.3256 |
47.5480 USDT |
44.1190 USDT |
47.6760 USDT |
46.2380 USDT |
| 2021-12-11 |
45.2697 USDT |
49,226.5681 |
42.5740 USDT |
41.5600 USDT |
49.2650 USDT |
47.0750 USDT |
| 2021-12-10 |
45.1024 USDT |
33,166.1218 |
44.9510 USDT |
42.9360 USDT |
46.7350 USDT |
44.1820 USDT |
| 2021-12-09 |
47.2353 USDT |
40,068.5703 |
49.3600 USDT |
44.6710 USDT |
50.6540 USDT |
46.3030 USDT |
| 2021-12-08 |
50.0324 USDT |
44,249.1781 |
50.6990 USDT |
47.3390 USDT |
52.3900 USDT |
49.2000 USDT |
| 2021-12-07 |
50.9999 USDT |
50,782.0222 |
51.3220 USDT |
48.8000 USDT |
53.9540 USDT |
50.5230 USDT |
| 2021-12-06 |
45.9637 USDT |
65,368.8840 |
49.3760 USDT |
42.3440 USDT |
49.7780 USDT |
48.0850 USDT |
| 2021-12-05 |
50.1868 USDT |
73,655.2454 |
50.8390 USDT |
45.4540 USDT |
54.7180 USDT |
48.0800 USDT |
| 2021-12-04 |
47.4758 USDT |
107,840.1554 |
54.2140 USDT |
28.2500 USDT |
54.8550 USDT |
49.5410 USDT |
| 2021-12-03 |
57.1239 USDT |
87,711.4200 |
61.7130 USDT |
49.6060 USDT |
63.3120 USDT |
53.9790 USDT |
| 2021-12-02 |
61.0566 USDT |
50,726.0768 |
64.8770 USDT |
58.5090 USDT |
64.8770 USDT |
61.3070 USDT |
| 2021-12-01 |
68.1126 USDT |
79,594.0168 |
70.0000 USDT |
63.2180 USDT |
74.7950 USDT |
64.9980 USDT |
| 2021-11-30 |
71.0251 USDT |
81,475.4697 |
70.3540 USDT |
66.1000 USDT |
77.9800 USDT |
70.2350 USDT |
| 2021-11-29 |
76.2734 USDT |
85,073.6407 |
76.0780 USDT |
69.8240 USDT |
83.0540 USDT |
73.3320 USDT |