Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-26 |
10.1123 USDT |
7,403.5179 |
9.9170 USDT |
9.8170 USDT |
10.5230 USDT |
10.3730 USDT |
| 2023-05-25 |
9.8014 USDT |
1,257.2465 |
9.8810 USDT |
9.5820 USDT |
10.0100 USDT |
9.9420 USDT |
| 2023-05-24 |
9.9956 USDT |
1,017.3800 |
10.3450 USDT |
9.7500 USDT |
10.3550 USDT |
9.9040 USDT |
| 2023-05-23 |
10.2764 USDT |
918.8322 |
10.1240 USDT |
10.0730 USDT |
10.4000 USDT |
10.2800 USDT |
| 2023-05-22 |
10.0826 USDT |
974.5635 |
10.0260 USDT |
9.9000 USDT |
10.1690 USDT |
10.1490 USDT |
| 2023-05-21 |
10.2878 USDT |
2,374.7107 |
10.4730 USDT |
9.9650 USDT |
10.4840 USDT |
9.9760 USDT |
| 2023-05-20 |
10.4191 USDT |
494.8830 |
10.4100 USDT |
10.3360 USDT |
10.4660 USDT |
10.4430 USDT |
| 2023-05-19 |
10.3436 USDT |
552.8348 |
10.3130 USDT |
10.2550 USDT |
10.4860 USDT |
10.4030 USDT |
| 2023-05-18 |
10.4022 USDT |
2,275.1700 |
10.6680 USDT |
10.0900 USDT |
10.7880 USDT |
10.3700 USDT |
| 2023-05-17 |
10.5724 USDT |
3,068.5057 |
10.6190 USDT |
10.2510 USDT |
10.8370 USDT |
10.8150 USDT |
| 2023-05-16 |
10.5337 USDT |
5,383.0603 |
10.5110 USDT |
10.3680 USDT |
10.7370 USDT |
10.4960 USDT |
| 2023-05-15 |
10.5459 USDT |
4,312.7900 |
10.4240 USDT |
10.3210 USDT |
10.6540 USDT |
10.5470 USDT |
| 2023-05-14 |
10.3206 USDT |
2,348.4535 |
10.2600 USDT |
10.1260 USDT |
10.4890 USDT |
10.4620 USDT |
| 2023-05-13 |
10.3096 USDT |
1,847.2882 |
10.4560 USDT |
10.1930 USDT |
10.4580 USDT |
10.2830 USDT |
| 2023-05-12 |
10.0894 USDT |
7,614.8079 |
10.2160 USDT |
9.8130 USDT |
10.3480 USDT |
10.3150 USDT |
| 2023-05-11 |
10.3898 USDT |
6,304.5611 |
10.6300 USDT |
10.0000 USDT |
10.6300 USDT |
10.1840 USDT |
| 2023-05-10 |
10.4082 USDT |
24,521.9580 |
10.3550 USDT |
10.0450 USDT |
10.7020 USDT |
10.6060 USDT |
| 2023-05-09 |
10.3608 USDT |
4,760.9923 |
10.3870 USDT |
10.2510 USDT |
10.4850 USDT |
10.2800 USDT |
| 2023-05-08 |
10.3518 USDT |
21,462.1689 |
10.9660 USDT |
9.9450 USDT |
11.0830 USDT |
10.1850 USDT |
| 2023-05-07 |
11.1851 USDT |
1,749.4617 |
11.2250 USDT |
11.0650 USDT |
11.2820 USDT |
11.1180 USDT |
| 2023-05-06 |
11.4227 USDT |
14,517.0597 |
12.0240 USDT |
11.0230 USDT |
12.1220 USDT |
11.2300 USDT |
| 2023-05-05 |
11.9677 USDT |
6,521.0624 |
11.9350 USDT |
11.7040 USDT |
12.2060 USDT |
12.0430 USDT |
| 2023-05-04 |
11.9430 USDT |
5,420.8720 |
11.9540 USDT |
11.7830 USDT |
12.0540 USDT |
11.8370 USDT |
| 2023-05-03 |
11.5450 USDT |
6,932.3405 |
11.7940 USDT |
11.3720 USDT |
11.8050 USDT |
11.7230 USDT |
| 2023-05-02 |
11.6502 USDT |
4,399.0001 |
11.6210 USDT |
11.4990 USDT |
11.8420 USDT |
11.7740 USDT |
| 2023-05-01 |
11.7217 USDT |
9,491.9274 |
12.0070 USDT |
11.4360 USDT |
12.0650 USDT |
11.5180 USDT |
| 2023-04-30 |
12.1913 USDT |
2,693.4165 |
12.3240 USDT |
11.9680 USDT |
12.3900 USDT |
12.0220 USDT |
| 2023-04-29 |
12.3631 USDT |
2,402.1544 |
12.2750 USDT |
12.1670 USDT |
12.4980 USDT |
12.3050 USDT |
| 2023-04-28 |
12.1122 USDT |
4,277.2024 |
12.1960 USDT |
11.9660 USDT |
12.2400 USDT |
12.2400 USDT |
| 2023-04-27 |
12.0825 USDT |
8,806.6498 |
11.8780 USDT |
11.8620 USDT |
12.3220 USDT |
12.2050 USDT |
| 2023-04-26 |
11.8973 USDT |
27,275.7741 |
12.1770 USDT |
10.3360 USDT |
12.8380 USDT |
11.8680 USDT |
| 2023-04-25 |
11.9548 USDT |
4,512.5316 |
12.1190 USDT |
11.6180 USDT |
12.2530 USDT |
12.1600 USDT |
| 2023-04-24 |
12.0139 USDT |
5,451.4481 |
12.0460 USDT |
11.8040 USDT |
12.1970 USDT |
12.0860 USDT |
| 2023-04-23 |
12.0344 USDT |
5,151.5772 |
12.2650 USDT |
11.7540 USDT |
12.2880 USDT |
12.0470 USDT |
| 2023-04-22 |
11.9163 USDT |
12,489.3386 |
11.9780 USDT |
11.6790 USDT |
12.2770 USDT |
12.1930 USDT |
| 2023-04-21 |
12.4620 USDT |
14,261.0401 |
12.9280 USDT |
11.9960 USDT |
13.0590 USDT |
12.0470 USDT |
| 2023-04-20 |
12.9990 USDT |
12,040.8708 |
13.1960 USDT |
12.6400 USDT |
13.4020 USDT |
12.8440 USDT |
| 2023-04-19 |
13.5134 USDT |
30,971.7729 |
14.4470 USDT |
12.8600 USDT |
14.4620 USDT |
13.2300 USDT |
| 2023-04-18 |
14.4038 USDT |
15,475.2326 |
14.1580 USDT |
13.9430 USDT |
14.7600 USDT |
14.3710 USDT |
| 2023-04-17 |
14.1468 USDT |
14,728.8215 |
14.6510 USDT |
13.8800 USDT |
14.6510 USDT |
14.1760 USDT |
| 2023-04-16 |
14.7272 USDT |
28,200.5674 |
13.9140 USDT |
13.7260 USDT |
15.3870 USDT |
14.7190 USDT |
| 2023-04-15 |
13.9643 USDT |
8,189.9838 |
13.9600 USDT |
13.8010 USDT |
14.0950 USDT |
13.9790 USDT |
| 2023-04-14 |
14.0280 USDT |
19,098.7234 |
13.7160 USDT |
13.6120 USDT |
14.4020 USDT |
14.1040 USDT |
| 2023-04-13 |
13.5365 USDT |
8,286.4897 |
13.4620 USDT |
13.2720 USDT |
13.7370 USDT |
13.6780 USDT |
| 2023-04-12 |
13.1213 USDT |
10,586.4230 |
13.2150 USDT |
12.7180 USDT |
13.4780 USDT |
13.4320 USDT |
| 2023-04-11 |
13.2725 USDT |
11,378.9679 |
13.2660 USDT |
13.0850 USDT |
13.6690 USDT |
13.2180 USDT |
| 2023-04-10 |
12.9890 USDT |
4,157.5187 |
12.8890 USDT |
12.7980 USDT |
13.2690 USDT |
13.2690 USDT |
| 2023-04-09 |
12.7522 USDT |
3,505.7265 |
12.8870 USDT |
12.5640 USDT |
12.9740 USDT |
12.8900 USDT |
| 2023-04-08 |
12.9665 USDT |
3,222.5226 |
13.0480 USDT |
12.8080 USDT |
13.0960 USDT |
12.8600 USDT |
| 2023-04-07 |
13.0190 USDT |
6,920.1573 |
13.1730 USDT |
12.8360 USDT |
13.2180 USDT |
13.0510 USDT |