Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-06 |
13.2022 USDT |
5,735.7325 |
13.4140 USDT |
13.0470 USDT |
13.4140 USDT |
13.1070 USDT |
| 2023-04-05 |
13.4964 USDT |
16,212.9012 |
13.4890 USDT |
13.1530 USDT |
13.8430 USDT |
13.3000 USDT |
| 2023-04-04 |
13.3291 USDT |
9,435.6928 |
13.0930 USDT |
13.0160 USDT |
13.5780 USDT |
13.4960 USDT |
| 2023-04-03 |
13.0849 USDT |
10,890.0604 |
13.2490 USDT |
12.7040 USDT |
13.3760 USDT |
12.9170 USDT |
| 2023-04-02 |
13.3575 USDT |
8,169.9710 |
13.5630 USDT |
13.0270 USDT |
13.6670 USDT |
13.1210 USDT |
| 2023-04-01 |
13.4700 USDT |
5,174.4960 |
13.4780 USDT |
13.2810 USDT |
13.6140 USDT |
13.6140 USDT |
| 2023-03-31 |
13.3675 USDT |
5,801.9340 |
13.3200 USDT |
13.1110 USDT |
13.5910 USDT |
13.4880 USDT |
| 2023-03-30 |
13.4114 USDT |
8,588.7781 |
13.6050 USDT |
13.1180 USDT |
13.8020 USDT |
13.2660 USDT |
| 2023-03-29 |
13.4348 USDT |
7,706.1205 |
13.0760 USDT |
13.0510 USDT |
13.5960 USDT |
13.5520 USDT |
| 2023-03-28 |
12.8425 USDT |
11,800.4942 |
12.6990 USDT |
12.5420 USDT |
13.2880 USDT |
13.0890 USDT |
| 2023-03-27 |
12.8340 USDT |
16,312.1244 |
13.2580 USDT |
12.2800 USDT |
13.2780 USDT |
12.4430 USDT |
| 2023-03-26 |
13.2274 USDT |
5,646.5271 |
13.1440 USDT |
13.0410 USDT |
13.4140 USDT |
13.2560 USDT |
| 2023-03-25 |
13.1937 USDT |
10,240.2388 |
13.4040 USDT |
12.8810 USDT |
13.4890 USDT |
13.0360 USDT |
| 2023-03-24 |
13.5832 USDT |
20,519.8235 |
13.9740 USDT |
13.1540 USDT |
14.0810 USDT |
13.3330 USDT |
| 2023-03-23 |
13.8280 USDT |
26,117.2065 |
13.5830 USDT |
13.5050 USDT |
14.1490 USDT |
13.8680 USDT |
| 2023-03-22 |
13.8430 USDT |
37,770.9406 |
14.1830 USDT |
13.1180 USDT |
14.3350 USDT |
13.4710 USDT |
| 2023-03-21 |
13.8841 USDT |
20,923.2500 |
13.6400 USDT |
13.2780 USDT |
14.4080 USDT |
14.1310 USDT |
| 2023-03-20 |
14.0683 USDT |
21,276.4421 |
14.4160 USDT |
13.4840 USDT |
14.7760 USDT |
13.5600 USDT |
| 2023-03-19 |
14.4548 USDT |
17,967.4950 |
14.2020 USDT |
14.0070 USDT |
14.8080 USDT |
14.5480 USDT |
| 2023-03-18 |
14.6177 USDT |
29,467.8627 |
14.7140 USDT |
13.9560 USDT |
15.0920 USDT |
14.2070 USDT |
| 2023-03-17 |
14.3292 USDT |
32,596.8918 |
13.5800 USDT |
13.3300 USDT |
14.9000 USDT |
14.7690 USDT |
| 2023-03-16 |
13.2376 USDT |
35,137.4270 |
12.6060 USDT |
12.2920 USDT |
14.2190 USDT |
13.6580 USDT |
| 2023-03-15 |
13.2223 USDT |
28,736.7041 |
13.9150 USDT |
12.2360 USDT |
14.2280 USDT |
12.6270 USDT |
| 2023-03-14 |
13.6417 USDT |
47,384.1151 |
13.1870 USDT |
12.7570 USDT |
14.5400 USDT |
13.7550 USDT |
| 2023-03-13 |
13.1462 USDT |
52,089.1310 |
13.0270 USDT |
12.3620 USDT |
14.8030 USDT |
13.2300 USDT |
| 2023-03-12 |
12.2391 USDT |
13,718.3191 |
12.0830 USDT |
11.8250 USDT |
12.8620 USDT |
12.7570 USDT |
| 2023-03-11 |
12.0519 USDT |
19,882.8848 |
12.4350 USDT |
11.5000 USDT |
12.7070 USDT |
11.9420 USDT |
| 2023-03-10 |
12.1164 USDT |
16,745.7201 |
12.1320 USDT |
11.5120 USDT |
12.4910 USDT |
12.3530 USDT |
| 2023-03-09 |
12.5398 USDT |
24,740.5699 |
12.8400 USDT |
11.8730 USDT |
13.3200 USDT |
12.0190 USDT |
| 2023-03-08 |
13.2745 USDT |
13,505.6144 |
13.8850 USDT |
12.8400 USDT |
13.9260 USDT |
13.0060 USDT |
| 2023-03-07 |
13.7773 USDT |
13,613.0362 |
13.8310 USDT |
13.3320 USDT |
14.1900 USDT |
13.6070 USDT |
| 2023-03-06 |
13.7917 USDT |
12,276.9563 |
13.8200 USDT |
13.5200 USDT |
14.0760 USDT |
13.8610 USDT |
| 2023-03-05 |
13.9959 USDT |
10,856.1924 |
14.0370 USDT |
13.7510 USDT |
14.2720 USDT |
14.0720 USDT |
| 2023-03-04 |
14.0435 USDT |
14,439.1505 |
14.2140 USDT |
13.7650 USDT |
14.3540 USDT |
13.8910 USDT |
| 2023-03-03 |
14.4791 USDT |
32,231.8124 |
15.6370 USDT |
14.1060 USDT |
15.6370 USDT |
14.2290 USDT |
| 2023-03-02 |
15.6352 USDT |
23,188.0155 |
16.1000 USDT |
15.2130 USDT |
16.2340 USDT |
15.5230 USDT |
| 2023-03-01 |
15.8790 USDT |
22,228.0380 |
15.2560 USDT |
15.1870 USDT |
16.2440 USDT |
15.9770 USDT |
| 2023-02-28 |
15.9242 USDT |
22,595.5782 |
16.3430 USDT |
15.5300 USDT |
16.4220 USDT |
15.5570 USDT |
| 2023-02-27 |
16.2987 USDT |
20,455.8909 |
16.3620 USDT |
15.8900 USDT |
16.8140 USDT |
16.3460 USDT |
| 2023-02-26 |
15.6113 USDT |
23,570.5941 |
15.0520 USDT |
14.8970 USDT |
16.2940 USDT |
16.1800 USDT |
| 2023-02-25 |
15.3094 USDT |
11,204.1058 |
15.7200 USDT |
15.0130 USDT |
15.7440 USDT |
15.0170 USDT |
| 2023-02-24 |
16.2768 USDT |
33,187.7789 |
16.3210 USDT |
15.5110 USDT |
16.8880 USDT |
15.7130 USDT |
| 2023-02-23 |
16.4444 USDT |
27,847.0772 |
16.3040 USDT |
15.9840 USDT |
16.7900 USDT |
16.2060 USDT |
| 2023-02-22 |
15.9550 USDT |
36,672.9285 |
16.4430 USDT |
15.5520 USDT |
16.4600 USDT |
15.7320 USDT |
| 2023-02-21 |
16.8173 USDT |
43,034.9623 |
17.7200 USDT |
16.0810 USDT |
17.7830 USDT |
16.5700 USDT |
| 2023-02-20 |
17.4331 USDT |
89,144.5819 |
16.4670 USDT |
16.3140 USDT |
18.1450 USDT |
17.4720 USDT |
| 2023-02-19 |
16.3378 USDT |
52,785.5895 |
16.0680 USDT |
15.6110 USDT |
17.0110 USDT |
16.4530 USDT |
| 2023-02-18 |
15.8557 USDT |
28,180.5588 |
15.3900 USDT |
15.2010 USDT |
16.5000 USDT |
15.9780 USDT |
| 2023-02-17 |
14.9247 USDT |
18,066.5115 |
14.5080 USDT |
14.4400 USDT |
15.4520 USDT |
15.4230 USDT |
| 2023-02-16 |
15.7811 USDT |
40,320.1814 |
15.4580 USDT |
14.9330 USDT |
16.3950 USDT |
15.0890 USDT |