Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
70.9213 USDT |
129,856.8939 |
73.5620 USDT |
63.8540 USDT |
76.3620 USDT |
69.3330 USDT |
| 2021-11-27 |
75.0285 USDT |
213,517.8224 |
59.5640 USDT |
59.0980 USDT |
83.8600 USDT |
71.6790 USDT |
| 2021-11-26 |
65.0925 USDT |
203,491.1875 |
68.3400 USDT |
56.2860 USDT |
76.1400 USDT |
58.1990 USDT |
| 2021-11-25 |
62.6673 USDT |
227,591.5570 |
49.2150 USDT |
48.3380 USDT |
73.0000 USDT |
66.2980 USDT |
| 2021-11-24 |
48.1125 USDT |
63,139.8907 |
50.8440 USDT |
45.8600 USDT |
51.1200 USDT |
47.2030 USDT |
| 2021-11-23 |
46.8474 USDT |
125,349.0003 |
40.9310 USDT |
40.5490 USDT |
52.8520 USDT |
52.3930 USDT |
| 2021-11-22 |
43.1548 USDT |
83,377.6248 |
42.0080 USDT |
39.9010 USDT |
46.9000 USDT |
42.6280 USDT |
| 2021-11-21 |
43.4916 USDT |
51,732.5751 |
46.7940 USDT |
42.0000 USDT |
46.7940 USDT |
42.2770 USDT |
| 2021-11-20 |
46.5481 USDT |
37,913.1883 |
47.7740 USDT |
44.4980 USDT |
49.3000 USDT |
45.4110 USDT |
| 2021-11-19 |
45.8974 USDT |
114,417.2183 |
41.2960 USDT |
38.4000 USDT |
52.2300 USDT |
47.3890 USDT |
| 2021-11-18 |
45.7798 USDT |
126,930.0487 |
48.1550 USDT |
40.1000 USDT |
53.0000 USDT |
41.7520 USDT |
| 2021-11-17 |
47.9768 USDT |
88,761.6292 |
48.0160 USDT |
45.2730 USDT |
50.6800 USDT |
48.2100 USDT |
| 2021-11-16 |
52.1951 USDT |
177,064.9276 |
55.8060 USDT |
47.7010 USDT |
55.9470 USDT |
48.9540 USDT |
| 2021-11-15 |
54.7735 USDT |
94,218.2341 |
56.2600 USDT |
50.1680 USDT |
59.9450 USDT |
50.1680 USDT |
| 2021-11-14 |
58.7995 USDT |
130,116.3841 |
55.6010 USDT |
53.2000 USDT |
63.7160 USDT |
53.8860 USDT |
| 2021-11-13 |
55.2702 USDT |
152,404.7905 |
54.5780 USDT |
48.0020 USDT |
63.3330 USDT |
55.6150 USDT |
| 2021-11-12 |
56.1303 USDT |
159,441.5046 |
55.4090 USDT |
51.1270 USDT |
64.9110 USDT |
54.2700 USDT |
| 2021-11-11 |
71.8502 USDT |
269,964.2281 |
74.0400 USDT |
57.3330 USDT |
86.0000 USDT |
59.0570 USDT |
| 2021-11-10 |
69.8542 USDT |
326,327.2624 |
30.0000 USDT |
30.0000 USDT |
87.9990 USDT |
74.4500 USDT |