Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
13.2263 USDT |
11,811.7124 |
13.4660 USDT |
12.7780 USDT |
13.7000 USDT |
12.8540 USDT |
| 2025-11-03 |
13.7271 USDT |
13,130.6151 |
15.2220 USDT |
12.8940 USDT |
15.2220 USDT |
13.6220 USDT |
| 2025-11-02 |
15.0527 USDT |
2,062.7256 |
15.1210 USDT |
14.7840 USDT |
15.3400 USDT |
14.8450 USDT |
| 2025-11-01 |
14.8559 USDT |
677.4897 |
14.7870 USDT |
14.6800 USDT |
15.0050 USDT |
14.8150 USDT |
| 2025-10-31 |
14.6808 USDT |
2,033.1890 |
14.5360 USDT |
14.5360 USDT |
14.8090 USDT |
14.6810 USDT |
| 2025-10-30 |
14.8223 USDT |
5,887.7798 |
15.5290 USDT |
14.0500 USDT |
15.6790 USDT |
14.1400 USDT |
| 2025-10-29 |
15.6348 USDT |
7,804.7152 |
15.4840 USDT |
15.1880 USDT |
15.9810 USDT |
15.8150 USDT |
| 2025-10-28 |
15.7471 USDT |
7,268.6153 |
15.9380 USDT |
15.3530 USDT |
16.1020 USDT |
15.4570 USDT |
| 2025-10-27 |
16.3292 USDT |
6,615.7173 |
16.3770 USDT |
15.9140 USDT |
16.7240 USDT |
16.2150 USDT |
| 2025-10-26 |
16.0958 USDT |
5,920.7445 |
15.4400 USDT |
15.3330 USDT |
16.5800 USDT |
16.2900 USDT |
| 2025-10-25 |
15.4776 USDT |
829.8627 |
15.4450 USDT |
15.3520 USDT |
15.5960 USDT |
15.4980 USDT |
| 2025-10-24 |
15.4916 USDT |
7,524.6327 |
15.2740 USDT |
15.1810 USDT |
15.7800 USDT |
15.5110 USDT |
| 2025-10-23 |
15.1348 USDT |
8,562.9733 |
14.8300 USDT |
14.8300 USDT |
15.4970 USDT |
15.2280 USDT |
| 2025-10-22 |
15.1515 USDT |
8,445.9645 |
15.3030 USDT |
14.9110 USDT |
15.4450 USDT |
14.9870 USDT |
| 2025-10-21 |
15.6217 USDT |
5,527.9312 |
15.5940 USDT |
15.0290 USDT |
16.3170 USDT |
15.9940 USDT |
| 2025-10-20 |
15.6543 USDT |
1,975.9351 |
15.5550 USDT |
15.1830 USDT |
16.0320 USDT |
15.8210 USDT |
| 2025-10-19 |
15.2365 USDT |
4,669.2523 |
15.2560 USDT |
14.9500 USDT |
15.8010 USDT |
15.7460 USDT |
| 2025-10-18 |
15.2534 USDT |
2,096.2329 |
15.1140 USDT |
15.0730 USDT |
15.4700 USDT |
15.1430 USDT |
| 2025-10-17 |
14.8234 USDT |
19,016.3123 |
15.5160 USDT |
14.3830 USDT |
15.7940 USDT |
15.0300 USDT |
| 2025-10-16 |
16.0093 USDT |
8,578.0206 |
16.1760 USDT |
15.7120 USDT |
16.5730 USDT |
16.1110 USDT |
| 2025-10-15 |
16.5150 USDT |
11,873.4552 |
16.9140 USDT |
15.9290 USDT |
17.4590 USDT |
16.1140 USDT |
| 2025-10-14 |
16.5103 USDT |
17,333.0985 |
17.7080 USDT |
15.9310 USDT |
17.8050 USDT |
16.9690 USDT |
| 2025-10-13 |
16.9924 USDT |
18,589.6458 |
16.9350 USDT |
16.6190 USDT |
17.3980 USDT |
17.2000 USDT |
| 2025-10-12 |
15.7376 USDT |
20,038.4287 |
15.0010 USDT |
14.6140 USDT |
16.9280 USDT |
16.8620 USDT |
| 2025-10-11 |
15.2413 USDT |
13,845.7306 |
14.7910 USDT |
14.3790 USDT |
16.2150 USDT |
15.8470 USDT |
| 2025-10-10 |
21.0944 USDT |
1,387.6379 |
20.7710 USDT |
20.6600 USDT |
21.4010 USDT |
21.1000 USDT |
| 2025-10-09 |
20.8175 USDT |
3,334.7067 |
21.4580 USDT |
20.3630 USDT |
21.4660 USDT |
20.6600 USDT |
| 2025-10-08 |
20.6930 USDT |
2,565.3042 |
20.6770 USDT |
20.5170 USDT |
20.9620 USDT |
20.8850 USDT |
| 2025-10-07 |
21.2902 USDT |
7,465.6609 |
21.9110 USDT |
20.5600 USDT |
22.0380 USDT |
20.6800 USDT |
| 2025-10-06 |
21.7013 USDT |
2,924.8670 |
21.0470 USDT |
20.9800 USDT |
22.1270 USDT |
22.1020 USDT |
| 2025-10-05 |
21.6770 USDT |
5,041.0371 |
21.2820 USDT |
20.9250 USDT |
22.2300 USDT |
20.9350 USDT |
| 2025-10-04 |
21.3973 USDT |
2,324.5588 |
21.8880 USDT |
21.0590 USDT |
21.8980 USDT |
21.0970 USDT |
| 2025-10-03 |
21.7536 USDT |
5,670.5912 |
21.8480 USDT |
21.3550 USDT |
22.3170 USDT |
22.0520 USDT |
| 2025-10-02 |
21.5076 USDT |
5,153.7176 |
21.1300 USDT |
21.0920 USDT |
22.0520 USDT |
21.9960 USDT |
| 2025-10-01 |
20.5516 USDT |
5,580.4955 |
19.9350 USDT |
19.6350 USDT |
21.1050 USDT |
21.0670 USDT |
| 2025-09-30 |
19.8090 USDT |
4,363.7709 |
20.2310 USDT |
19.4740 USDT |
20.3250 USDT |
20.0680 USDT |
| 2025-09-29 |
20.0929 USDT |
2,688.7647 |
20.3100 USDT |
19.6860 USDT |
20.4510 USDT |
20.4450 USDT |
| 2025-09-28 |
19.7078 USDT |
2,725.2265 |
19.9490 USDT |
19.3800 USDT |
19.9690 USDT |
19.9330 USDT |
| 2025-09-27 |
20.0236 USDT |
2,199.5527 |
20.2320 USDT |
19.7930 USDT |
20.2320 USDT |
19.9110 USDT |
| 2025-09-26 |
19.8511 USDT |
10,663.5554 |
19.7190 USDT |
19.4930 USDT |
20.3290 USDT |
20.1720 USDT |
| 2025-09-25 |
20.0093 USDT |
29,004.0288 |
20.9230 USDT |
19.3750 USDT |
20.9240 USDT |
19.8270 USDT |
| 2025-09-24 |
20.8765 USDT |
9,495.5197 |
20.8160 USDT |
20.3010 USDT |
21.2660 USDT |
21.1310 USDT |
| 2025-09-23 |
20.9123 USDT |
3,417.4805 |
21.0910 USDT |
20.5550 USDT |
21.2450 USDT |
20.8270 USDT |
| 2025-09-22 |
21.0605 USDT |
34,670.6667 |
22.6970 USDT |
19.6570 USDT |
22.7850 USDT |
20.5250 USDT |
| 2025-09-21 |
23.0804 USDT |
1,909.3778 |
23.2890 USDT |
22.7630 USDT |
23.4110 USDT |
22.7630 USDT |
| 2025-09-20 |
23.2596 USDT |
1,152.7267 |
23.2480 USDT |
22.9680 USDT |
23.5020 USDT |
23.4300 USDT |
| 2025-09-19 |
23.7531 USDT |
4,989.8529 |
24.3820 USDT |
23.1990 USDT |
24.5590 USDT |
23.3100 USDT |
| 2025-09-18 |
24.3032 USDT |
6,084.5994 |
24.3030 USDT |
24.0050 USDT |
24.6340 USDT |
24.5030 USDT |
| 2025-09-17 |
23.4010 USDT |
10,103.3218 |
23.5360 USDT |
23.0650 USDT |
23.9930 USDT |
23.7540 USDT |
| 2025-09-16 |
23.2358 USDT |
3,578.6810 |
23.1310 USDT |
22.8550 USDT |
23.7130 USDT |
23.5450 USDT |