Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-16 |
9.7710 USDT |
918.0992 |
9.8360 USDT |
9.6360 USDT |
9.9000 USDT |
9.7550 USDT |
| 2023-07-15 |
9.7742 USDT |
1,203.4748 |
9.8080 USDT |
9.6540 USDT |
9.9400 USDT |
9.8180 USDT |
| 2023-07-14 |
9.9895 USDT |
15,432.2596 |
10.0250 USDT |
9.3970 USDT |
10.4500 USDT |
9.7740 USDT |
| 2023-07-13 |
9.9144 USDT |
38,274.6101 |
9.7370 USDT |
9.5690 USDT |
10.2360 USDT |
9.9640 USDT |
| 2023-07-12 |
9.5196 USDT |
3,007.6590 |
9.3540 USDT |
9.3530 USDT |
9.6740 USDT |
9.6120 USDT |
| 2023-07-11 |
9.3083 USDT |
3,437.6111 |
9.2630 USDT |
9.1610 USDT |
9.3930 USDT |
9.3640 USDT |
| 2023-07-10 |
9.1753 USDT |
5,960.3097 |
9.0890 USDT |
8.8930 USDT |
9.5390 USDT |
9.2120 USDT |
| 2023-07-09 |
9.1561 USDT |
759.0042 |
9.2150 USDT |
9.0760 USDT |
9.2800 USDT |
9.1270 USDT |
| 2023-07-08 |
9.2707 USDT |
1,623.9852 |
9.2850 USDT |
9.0600 USDT |
9.4100 USDT |
9.1430 USDT |
| 2023-07-07 |
9.1257 USDT |
10,123.7579 |
8.9950 USDT |
8.8580 USDT |
9.3600 USDT |
9.1990 USDT |
| 2023-07-06 |
9.1769 USDT |
9,995.4105 |
8.7740 USDT |
8.7140 USDT |
9.6000 USDT |
9.2210 USDT |
| 2023-07-05 |
9.0483 USDT |
6,406.1839 |
9.2170 USDT |
8.6790 USDT |
9.2680 USDT |
8.7570 USDT |
| 2023-07-04 |
9.3026 USDT |
1,386.9061 |
9.3540 USDT |
9.0860 USDT |
9.4700 USDT |
9.2440 USDT |
| 2023-07-03 |
9.4421 USDT |
10,314.5132 |
9.3510 USDT |
9.2850 USDT |
9.6010 USDT |
9.4120 USDT |
| 2023-07-02 |
9.2356 USDT |
2,042.6914 |
9.4610 USDT |
9.0980 USDT |
9.4610 USDT |
9.1650 USDT |
| 2023-07-01 |
9.2550 USDT |
2,770.1124 |
9.2810 USDT |
9.0940 USDT |
9.4100 USDT |
9.2960 USDT |
| 2023-06-30 |
9.0525 USDT |
21,440.3246 |
8.5990 USDT |
8.5260 USDT |
9.8380 USDT |
9.3160 USDT |
| 2023-06-29 |
8.5528 USDT |
2,291.4368 |
8.3970 USDT |
8.3970 USDT |
8.7450 USDT |
8.5440 USDT |
| 2023-06-28 |
8.5901 USDT |
2,355.9031 |
8.9860 USDT |
8.2500 USDT |
8.9860 USDT |
8.4260 USDT |
| 2023-06-27 |
8.9367 USDT |
2,899.1357 |
8.7180 USDT |
8.7180 USDT |
9.0890 USDT |
8.9610 USDT |
| 2023-06-26 |
8.9489 USDT |
3,639.7101 |
9.0000 USDT |
8.6250 USDT |
9.2050 USDT |
8.7410 USDT |
| 2023-06-25 |
8.9803 USDT |
2,984.5327 |
8.6700 USDT |
8.6650 USDT |
9.2100 USDT |
8.9970 USDT |
| 2023-06-24 |
8.6904 USDT |
4,368.1465 |
8.4990 USDT |
8.4920 USDT |
8.8500 USDT |
8.6230 USDT |
| 2023-06-23 |
8.4202 USDT |
10,006.4715 |
8.0590 USDT |
8.0590 USDT |
8.8720 USDT |
8.5980 USDT |
| 2023-06-22 |
8.3361 USDT |
7,930.1544 |
8.2840 USDT |
8.0090 USDT |
8.6080 USDT |
8.0090 USDT |
| 2023-06-21 |
8.2186 USDT |
3,932.3373 |
8.0600 USDT |
8.0440 USDT |
8.3960 USDT |
8.3320 USDT |
| 2023-06-20 |
7.9097 USDT |
2,461.0682 |
7.9040 USDT |
7.7220 USDT |
8.0700 USDT |
8.0310 USDT |
| 2023-06-19 |
7.7716 USDT |
3,503.8894 |
7.6750 USDT |
7.6310 USDT |
7.9570 USDT |
7.8750 USDT |
| 2023-06-18 |
7.7937 USDT |
2,314.3481 |
7.8450 USDT |
7.6030 USDT |
7.9370 USDT |
7.6810 USDT |
| 2023-06-17 |
7.9160 USDT |
5,055.4673 |
7.6840 USDT |
7.6620 USDT |
8.0830 USDT |
7.8850 USDT |
| 2023-06-16 |
7.5186 USDT |
4,367.1110 |
7.3180 USDT |
7.2410 USDT |
7.7630 USDT |
7.6960 USDT |
| 2023-06-15 |
7.1638 USDT |
9,579.6337 |
7.3180 USDT |
7.0220 USDT |
7.3400 USDT |
7.3330 USDT |
| 2023-06-14 |
7.4837 USDT |
6,697.6482 |
7.5690 USDT |
7.2310 USDT |
7.6900 USDT |
7.2310 USDT |
| 2023-06-13 |
7.6095 USDT |
4,481.0331 |
7.6540 USDT |
7.4780 USDT |
7.7570 USDT |
7.5460 USDT |
| 2023-06-12 |
7.4499 USDT |
4,106.5057 |
7.3750 USDT |
7.2220 USDT |
7.6900 USDT |
7.5510 USDT |
| 2023-06-11 |
7.5330 USDT |
3,809.2761 |
7.6660 USDT |
7.3570 USDT |
7.7340 USDT |
7.4780 USDT |
| 2023-06-10 |
7.5435 USDT |
24,564.5243 |
9.0250 USDT |
6.7250 USDT |
9.0250 USDT |
7.3270 USDT |
| 2023-06-09 |
9.0476 USDT |
3,098.1492 |
8.9910 USDT |
8.9130 USDT |
9.1900 USDT |
9.0030 USDT |
| 2023-06-08 |
9.0547 USDT |
976.0779 |
9.0340 USDT |
8.9010 USDT |
9.1670 USDT |
9.0320 USDT |
| 2023-06-07 |
9.2298 USDT |
1,483.4780 |
9.4750 USDT |
9.0260 USDT |
9.4750 USDT |
9.0980 USDT |
| 2023-06-06 |
9.3155 USDT |
3,327.5515 |
9.3240 USDT |
9.1130 USDT |
9.5900 USDT |
9.5150 USDT |
| 2023-06-05 |
9.4790 USDT |
6,338.0328 |
10.0820 USDT |
8.8540 USDT |
10.1070 USDT |
9.2480 USDT |
| 2023-06-04 |
10.1821 USDT |
1,729.2877 |
10.0710 USDT |
9.9800 USDT |
10.2360 USDT |
10.2050 USDT |
| 2023-06-03 |
10.0969 USDT |
513.4768 |
10.1690 USDT |
10.0180 USDT |
10.1890 USDT |
10.0730 USDT |
| 2023-06-02 |
10.1362 USDT |
4,631.5120 |
9.9800 USDT |
9.8460 USDT |
10.2490 USDT |
10.1970 USDT |
| 2023-06-01 |
10.0356 USDT |
3,216.7518 |
9.9720 USDT |
9.7910 USDT |
10.1620 USDT |
9.9950 USDT |
| 2023-05-31 |
10.0349 USDT |
3,196.8384 |
10.4280 USDT |
9.9030 USDT |
10.4860 USDT |
9.9780 USDT |
| 2023-05-30 |
10.5254 USDT |
968.6529 |
10.5700 USDT |
10.3510 USDT |
10.6640 USDT |
10.4720 USDT |
| 2023-05-29 |
10.5917 USDT |
1,372.8660 |
10.7270 USDT |
10.5240 USDT |
10.7690 USDT |
10.6040 USDT |
| 2023-05-28 |
10.5541 USDT |
789.4911 |
10.4530 USDT |
10.4160 USDT |
10.6260 USDT |
10.5760 USDT |