Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
10.4389 USDT |
3,636.9182 |
10.4910 USDT |
10.2500 USDT |
10.6650 USDT |
10.4100 USDT |
| 2026-01-08 |
10.5086 USDT |
1,953.4413 |
10.7340 USDT |
10.2520 USDT |
10.7910 USDT |
10.2670 USDT |
| 2026-01-07 |
10.8877 USDT |
4,228.9692 |
11.2460 USDT |
10.5920 USDT |
11.2510 USDT |
10.7760 USDT |
| 2026-01-06 |
11.1029 USDT |
11,822.7584 |
10.9960 USDT |
10.7020 USDT |
11.5500 USDT |
11.2390 USDT |
| 2026-01-05 |
10.7719 USDT |
13,214.5952 |
10.4170 USDT |
10.3610 USDT |
11.1410 USDT |
10.8880 USDT |
| 2026-01-04 |
10.3712 USDT |
6,186.4241 |
10.2060 USDT |
10.1930 USDT |
10.5150 USDT |
10.3450 USDT |
| 2026-01-03 |
10.1496 USDT |
1,535.1161 |
10.2260 USDT |
9.9190 USDT |
10.3010 USDT |
10.1190 USDT |
| 2026-01-02 |
9.8297 USDT |
947.6945 |
9.7730 USDT |
9.6780 USDT |
9.9780 USDT |
9.8980 USDT |
| 2026-01-01 |
9.5976 USDT |
1,350.0401 |
9.4520 USDT |
9.3450 USDT |
9.7400 USDT |
9.6840 USDT |
| 2025-12-31 |
9.5021 USDT |
1,995.0202 |
9.6000 USDT |
9.3120 USDT |
9.7130 USDT |
9.3560 USDT |
| 2025-12-30 |
9.6107 USDT |
2,661.3046 |
9.6190 USDT |
9.4810 USDT |
9.7300 USDT |
9.5740 USDT |
| 2025-12-29 |
9.8121 USDT |
2,716.9479 |
9.7860 USDT |
9.5730 USDT |
10.0580 USDT |
9.6460 USDT |
| 2025-12-28 |
9.8114 USDT |
3,432.0639 |
9.7940 USDT |
9.6670 USDT |
9.9320 USDT |
9.7400 USDT |
| 2025-12-27 |
9.5768 USDT |
945.0800 |
9.4400 USDT |
9.3680 USDT |
9.7800 USDT |
9.6700 USDT |
| 2025-12-26 |
9.4376 USDT |
1,407.0055 |
9.2870 USDT |
9.2300 USDT |
9.6200 USDT |
9.3360 USDT |
| 2025-12-25 |
9.5874 USDT |
4,484.0471 |
9.4520 USDT |
9.3940 USDT |
9.6540 USDT |
9.5860 USDT |
| 2025-12-24 |
9.3277 USDT |
1,049.0386 |
9.4220 USDT |
9.1980 USDT |
9.4890 USDT |
9.3230 USDT |
| 2025-12-23 |
9.5389 USDT |
733.2047 |
9.6200 USDT |
9.3990 USDT |
9.6580 USDT |
9.4410 USDT |
| 2025-12-22 |
9.6176 USDT |
2,369.3726 |
9.5760 USDT |
9.4560 USDT |
9.7850 USDT |
9.6990 USDT |
| 2025-12-21 |
9.6798 USDT |
2,808.5896 |
9.6810 USDT |
9.5390 USDT |
9.7890 USDT |
9.6460 USDT |
| 2025-12-20 |
9.6541 USDT |
2,239.2915 |
9.5710 USDT |
9.5020 USDT |
9.8980 USDT |
9.6540 USDT |
| 2025-12-19 |
9.0209 USDT |
3,056.0462 |
9.0060 USDT |
8.7800 USDT |
9.5250 USDT |
9.3940 USDT |
| 2025-12-18 |
9.3629 USDT |
11,470.8512 |
9.3870 USDT |
8.8700 USDT |
9.8380 USDT |
9.0270 USDT |
| 2025-12-17 |
9.9362 USDT |
2,941.8743 |
10.0190 USDT |
9.7520 USDT |
10.2260 USDT |
10.1490 USDT |
| 2025-12-16 |
9.6409 USDT |
2,160.3665 |
9.8560 USDT |
9.4620 USDT |
9.9080 USDT |
9.8420 USDT |
| 2025-12-15 |
10.3452 USDT |
3,115.3330 |
10.3980 USDT |
9.9680 USDT |
10.7000 USDT |
9.9980 USDT |
| 2025-12-14 |
10.7497 USDT |
293.6590 |
10.8710 USDT |
10.5850 USDT |
10.8920 USDT |
10.7180 USDT |
| 2025-12-13 |
10.8812 USDT |
852.0664 |
10.8460 USDT |
10.7990 USDT |
10.9700 USDT |
10.8440 USDT |
| 2025-12-12 |
10.8046 USDT |
2,488.0847 |
11.0820 USDT |
10.5400 USDT |
11.1640 USDT |
10.7070 USDT |
| 2025-12-11 |
10.9279 USDT |
2,948.0209 |
11.3770 USDT |
10.7320 USDT |
11.3810 USDT |
11.0220 USDT |
| 2025-12-10 |
11.4773 USDT |
5,499.7639 |
11.6490 USDT |
11.3910 USDT |
11.7800 USDT |
11.7690 USDT |
| 2025-12-09 |
11.4393 USDT |
1,902.8397 |
11.2820 USDT |
11.1110 USDT |
12.0270 USDT |
11.8590 USDT |
| 2025-12-08 |
11.3176 USDT |
1,723.0079 |
11.0160 USDT |
10.9600 USDT |
11.5400 USDT |
11.4600 USDT |
| 2025-12-07 |
10.9102 USDT |
1,955.3585 |
11.1820 USDT |
10.7030 USDT |
11.2770 USDT |
10.9220 USDT |
| 2025-12-06 |
11.1708 USDT |
1,307.9075 |
11.1530 USDT |
11.0760 USDT |
11.2870 USDT |
11.2580 USDT |
| 2025-12-05 |
11.4932 USDT |
3,022.8361 |
11.7500 USDT |
10.9540 USDT |
11.9250 USDT |
11.0850 USDT |
| 2025-12-04 |
11.9851 USDT |
3,055.7657 |
12.0930 USDT |
11.7960 USDT |
12.2420 USDT |
11.8850 USDT |
| 2025-12-03 |
11.8034 USDT |
4,809.6643 |
11.6030 USDT |
11.5440 USDT |
11.9620 USDT |
11.9350 USDT |
| 2025-12-02 |
11.2493 USDT |
2,128.1550 |
10.7030 USDT |
10.5610 USDT |
11.8880 USDT |
11.7720 USDT |
| 2025-12-01 |
10.6847 USDT |
7,168.5409 |
11.3930 USDT |
10.3340 USDT |
11.4100 USDT |
10.4290 USDT |
| 2025-11-30 |
11.5268 USDT |
3,981.4764 |
11.5140 USDT |
11.4260 USDT |
11.7070 USDT |
11.5860 USDT |
| 2025-11-29 |
11.6797 USDT |
1,161.2273 |
11.7490 USDT |
11.4930 USDT |
11.9230 USDT |
11.5340 USDT |
| 2025-11-28 |
11.7526 USDT |
4,985.8103 |
11.7580 USDT |
11.4910 USDT |
12.0170 USDT |
11.7930 USDT |
| 2025-11-27 |
11.7881 USDT |
6,686.2902 |
11.7190 USDT |
11.6340 USDT |
11.9810 USDT |
11.7720 USDT |
| 2025-11-26 |
11.3666 USDT |
2,002.6645 |
11.5470 USDT |
11.2600 USDT |
11.5880 USDT |
11.2920 USDT |
| 2025-11-25 |
11.4517 USDT |
2,331.7985 |
11.5240 USDT |
11.1090 USDT |
11.5960 USDT |
11.1090 USDT |
| 2025-11-24 |
11.1726 USDT |
4,113.2881 |
11.0920 USDT |
10.9170 USDT |
11.4400 USDT |
11.0040 USDT |
| 2025-11-23 |
11.1160 USDT |
2,495.6951 |
10.9680 USDT |
10.9120 USDT |
11.2430 USDT |
11.1260 USDT |
| 2025-11-22 |
10.9144 USDT |
2,069.0625 |
11.0710 USDT |
10.7070 USDT |
11.1400 USDT |
10.8660 USDT |
| 2025-11-21 |
10.9574 USDT |
7,472.7776 |
11.5460 USDT |
10.4020 USDT |
11.7810 USDT |
11.0690 USDT |