Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
22.4051 USDT |
36,202.1009 |
22.6710 USDT |
21.5160 USDT |
23.0800 USDT |
21.9070 USDT |
| 2024-03-26 |
22.8063 USDT |
96,354.1889 |
22.7420 USDT |
22.0970 USDT |
23.4080 USDT |
22.6930 USDT |
| 2024-03-25 |
22.9244 USDT |
160,074.0226 |
22.1570 USDT |
21.9600 USDT |
24.3870 USDT |
22.9020 USDT |
| 2024-03-24 |
22.0486 USDT |
103,957.7764 |
21.2790 USDT |
21.2630 USDT |
22.8490 USDT |
22.1580 USDT |
| 2024-03-23 |
21.2935 USDT |
43,048.3791 |
20.8800 USDT |
20.5370 USDT |
21.8170 USDT |
21.2930 USDT |
| 2024-03-22 |
21.2736 USDT |
135,196.4589 |
21.0290 USDT |
20.0770 USDT |
22.4890 USDT |
20.6950 USDT |
| 2024-03-21 |
20.8816 USDT |
61,762.2928 |
21.0210 USDT |
20.2410 USDT |
21.4100 USDT |
20.9450 USDT |
| 2024-03-20 |
19.6391 USDT |
131,405.1587 |
19.2360 USDT |
18.0860 USDT |
21.1950 USDT |
21.0170 USDT |
| 2024-03-19 |
19.8021 USDT |
97,245.0708 |
21.2510 USDT |
18.8000 USDT |
21.5290 USDT |
20.4410 USDT |
| 2024-03-18 |
21.7158 USDT |
49,736.8050 |
22.4720 USDT |
20.7310 USDT |
22.6910 USDT |
21.2000 USDT |
| 2024-03-17 |
21.5794 USDT |
57,744.0056 |
21.6730 USDT |
20.2470 USDT |
22.6480 USDT |
22.6480 USDT |
| 2024-03-16 |
22.4786 USDT |
63,380.2919 |
22.9990 USDT |
21.1250 USDT |
23.6470 USDT |
21.8760 USDT |
| 2024-03-15 |
22.6812 USDT |
121,653.7847 |
24.7380 USDT |
21.1360 USDT |
25.0100 USDT |
23.0900 USDT |
| 2024-03-14 |
24.6041 USDT |
98,761.2453 |
25.8530 USDT |
23.4570 USDT |
25.8860 USDT |
24.6560 USDT |
| 2024-03-13 |
26.2869 USDT |
130,106.9052 |
25.5810 USDT |
24.9020 USDT |
28.7150 USDT |
25.2070 USDT |
| 2024-03-12 |
24.9077 USDT |
88,533.5238 |
26.1090 USDT |
23.3850 USDT |
26.4580 USDT |
24.8610 USDT |
| 2024-03-11 |
25.3107 USDT |
103,689.4524 |
26.0690 USDT |
23.9860 USDT |
26.3460 USDT |
25.8570 USDT |
| 2024-03-10 |
25.8930 USDT |
136,680.1839 |
25.2280 USDT |
24.7070 USDT |
27.2030 USDT |
26.0850 USDT |
| 2024-03-09 |
25.2271 USDT |
55,707.3759 |
24.9350 USDT |
24.7070 USDT |
25.7060 USDT |
25.0380 USDT |
| 2024-03-08 |
25.4138 USDT |
106,135.7017 |
25.4500 USDT |
23.5890 USDT |
27.3500 USDT |
24.8940 USDT |
| 2024-03-07 |
25.1731 USDT |
72,777.5557 |
25.8920 USDT |
24.3280 USDT |
26.2740 USDT |
24.8560 USDT |
| 2024-03-06 |
26.3135 USDT |
218,576.1777 |
25.2110 USDT |
24.9510 USDT |
27.9470 USDT |
25.4470 USDT |
| 2024-03-05 |
26.6537 USDT |
599,690.7286 |
21.6850 USDT |
19.5230 USDT |
30.4750 USDT |
25.1050 USDT |
| 2024-03-04 |
21.7498 USDT |
86,221.6756 |
22.2720 USDT |
20.7120 USDT |
22.5970 USDT |
21.5120 USDT |
| 2024-03-03 |
22.2653 USDT |
79,549.9257 |
22.7090 USDT |
20.4750 USDT |
23.7350 USDT |
22.2400 USDT |
| 2024-03-02 |
22.1705 USDT |
56,011.5368 |
21.5430 USDT |
21.2640 USDT |
22.7670 USDT |
22.4890 USDT |
| 2024-03-01 |
21.2708 USDT |
44,826.5934 |
20.9620 USDT |
20.7700 USDT |
21.5590 USDT |
21.2550 USDT |
| 2024-02-29 |
22.0900 USDT |
99,783.3196 |
21.2090 USDT |
20.9390 USDT |
22.9910 USDT |
21.7830 USDT |
| 2024-02-28 |
21.6398 USDT |
165,792.1332 |
22.1840 USDT |
18.3480 USDT |
23.4840 USDT |
21.0630 USDT |
| 2024-02-27 |
22.2201 USDT |
43,253.5219 |
22.1520 USDT |
21.5000 USDT |
22.7660 USDT |
22.1060 USDT |
| 2024-02-26 |
22.1014 USDT |
52,372.5714 |
22.7300 USDT |
21.3420 USDT |
22.8960 USDT |
22.3580 USDT |
| 2024-02-25 |
21.8528 USDT |
59,372.1445 |
21.4870 USDT |
21.2750 USDT |
22.4310 USDT |
22.2210 USDT |
| 2024-02-24 |
21.3778 USDT |
45,877.3028 |
20.9730 USDT |
20.4800 USDT |
22.0060 USDT |
21.4790 USDT |
| 2024-02-23 |
21.0585 USDT |
61,777.0665 |
21.4130 USDT |
20.4380 USDT |
21.7000 USDT |
21.0610 USDT |
| 2024-02-22 |
21.9862 USDT |
47,944.8852 |
22.3670 USDT |
21.3420 USDT |
22.6800 USDT |
21.8550 USDT |
| 2024-02-21 |
22.5418 USDT |
70,410.5345 |
22.9550 USDT |
21.5060 USDT |
23.4820 USDT |
22.0610 USDT |
| 2024-02-20 |
22.8496 USDT |
81,052.3341 |
23.7520 USDT |
21.7480 USDT |
24.1160 USDT |
22.5980 USDT |
| 2024-02-19 |
23.4480 USDT |
129,548.1884 |
22.4870 USDT |
22.2380 USDT |
24.9550 USDT |
23.7910 USDT |
| 2024-02-18 |
22.0419 USDT |
39,164.2511 |
22.0860 USDT |
21.5380 USDT |
22.6000 USDT |
22.1800 USDT |
| 2024-02-17 |
21.8138 USDT |
38,098.6634 |
22.2750 USDT |
21.1960 USDT |
22.3620 USDT |
22.1110 USDT |
| 2024-02-16 |
22.7923 USDT |
89,078.4002 |
23.8060 USDT |
21.4010 USDT |
24.2290 USDT |
22.0160 USDT |
| 2024-02-15 |
23.4345 USDT |
76,436.6923 |
23.4540 USDT |
22.8300 USDT |
24.0540 USDT |
23.6780 USDT |
| 2024-02-14 |
23.4491 USDT |
100,091.3689 |
22.2720 USDT |
21.8960 USDT |
24.2430 USDT |
23.0500 USDT |
| 2024-02-13 |
22.3889 USDT |
107,819.5515 |
22.5950 USDT |
21.5650 USDT |
23.0890 USDT |
22.0540 USDT |
| 2024-02-12 |
22.2620 USDT |
114,555.7373 |
21.4140 USDT |
21.2350 USDT |
23.3400 USDT |
22.5110 USDT |
| 2024-02-11 |
21.9906 USDT |
66,938.2600 |
22.2220 USDT |
21.1690 USDT |
22.6310 USDT |
21.2350 USDT |
| 2024-02-10 |
22.2014 USDT |
91,655.3867 |
21.1160 USDT |
21.0180 USDT |
23.3380 USDT |
22.4370 USDT |
| 2024-02-09 |
21.1421 USDT |
97,959.9351 |
20.4420 USDT |
20.3950 USDT |
21.9040 USDT |
20.9680 USDT |
| 2024-02-08 |
21.2601 USDT |
121,046.7623 |
21.4050 USDT |
20.5760 USDT |
22.0700 USDT |
20.6670 USDT |
| 2024-02-07 |
21.8058 USDT |
210,292.0481 |
22.2900 USDT |
20.5820 USDT |
25.0480 USDT |
21.0940 USDT |