Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-27 |
11.2784 USDT |
1,757.0471 |
11.3300 USDT |
11.0700 USDT |
11.4450 USDT |
11.2020 USDT |
| 2022-12-26 |
11.1886 USDT |
1,843.1212 |
11.0770 USDT |
11.0270 USDT |
11.3510 USDT |
11.3290 USDT |
| 2022-12-25 |
10.9551 USDT |
1,270.0006 |
10.9050 USDT |
10.7320 USDT |
11.1100 USDT |
11.0590 USDT |
| 2022-12-24 |
10.8359 USDT |
1,317.3181 |
10.9340 USDT |
10.7470 USDT |
11.0080 USDT |
10.8860 USDT |
| 2022-12-23 |
11.1118 USDT |
2,477.0328 |
11.1510 USDT |
10.8870 USDT |
11.2980 USDT |
10.9220 USDT |
| 2022-12-22 |
10.9104 USDT |
25,799.8905 |
11.2690 USDT |
9.8650 USDT |
11.3900 USDT |
10.8150 USDT |
| 2022-12-21 |
11.2539 USDT |
825.9344 |
11.3920 USDT |
11.1070 USDT |
11.4070 USDT |
11.2180 USDT |
| 2022-12-20 |
11.1672 USDT |
2,850.5283 |
10.8450 USDT |
10.8450 USDT |
11.4550 USDT |
11.3820 USDT |
| 2022-12-19 |
11.4943 USDT |
4,195.0363 |
11.6260 USDT |
11.0350 USDT |
11.7520 USDT |
11.0350 USDT |
| 2022-12-18 |
11.6737 USDT |
2,249.1614 |
11.6560 USDT |
11.4870 USDT |
11.7900 USDT |
11.6840 USDT |
| 2022-12-17 |
11.4902 USDT |
5,476.0269 |
11.5180 USDT |
11.0780 USDT |
11.7860 USDT |
11.3660 USDT |
| 2022-12-16 |
12.3058 USDT |
5,226.7077 |
12.8870 USDT |
11.4470 USDT |
13.1250 USDT |
11.5430 USDT |
| 2022-12-15 |
12.9540 USDT |
3,451.1040 |
13.3200 USDT |
12.8060 USDT |
13.3620 USDT |
12.8060 USDT |
| 2022-12-14 |
13.3602 USDT |
4,802.8487 |
13.4000 USDT |
13.1690 USDT |
13.6080 USDT |
13.3630 USDT |
| 2022-12-13 |
13.3785 USDT |
3,635.3793 |
13.3370 USDT |
12.9110 USDT |
13.7370 USDT |
13.3680 USDT |
| 2022-12-12 |
12.9902 USDT |
5,401.8247 |
13.3880 USDT |
12.8110 USDT |
13.3880 USDT |
13.1280 USDT |
| 2022-12-11 |
13.6525 USDT |
1,329.6322 |
13.7850 USDT |
13.3790 USDT |
13.8790 USDT |
13.4060 USDT |
| 2022-12-10 |
13.6954 USDT |
1,314.1422 |
13.5730 USDT |
13.5140 USDT |
13.8650 USDT |
13.7620 USDT |
| 2022-12-09 |
13.7480 USDT |
2,627.9775 |
13.6570 USDT |
13.4820 USDT |
13.9790 USDT |
13.5200 USDT |
| 2022-12-08 |
13.3811 USDT |
5,158.0900 |
13.3140 USDT |
13.2170 USDT |
13.5760 USDT |
13.5760 USDT |
| 2022-12-07 |
13.4440 USDT |
7,510.1375 |
13.7110 USDT |
13.1890 USDT |
13.8470 USDT |
13.2850 USDT |
| 2022-12-06 |
13.8349 USDT |
3,314.7078 |
13.9660 USDT |
13.4620 USDT |
14.1290 USDT |
13.5440 USDT |
| 2022-12-05 |
14.2715 USDT |
10,463.3929 |
14.0750 USDT |
13.7380 USDT |
14.6500 USDT |
13.8950 USDT |
| 2022-12-04 |
14.0311 USDT |
4,492.9136 |
13.9010 USDT |
13.8680 USDT |
14.2750 USDT |
13.9270 USDT |
| 2022-12-03 |
14.0994 USDT |
2,951.6236 |
14.1570 USDT |
13.8500 USDT |
14.2810 USDT |
14.0440 USDT |
| 2022-12-02 |
13.8936 USDT |
3,314.4339 |
14.1200 USDT |
13.6710 USDT |
14.1780 USDT |
13.9170 USDT |
| 2022-12-01 |
14.0001 USDT |
7,277.6216 |
14.1530 USDT |
13.7750 USDT |
14.2760 USDT |
13.9840 USDT |
| 2022-11-30 |
13.9121 USDT |
18,711.0989 |
13.5140 USDT |
13.5140 USDT |
14.3730 USDT |
14.1840 USDT |
| 2022-11-29 |
13.3694 USDT |
8,877.4504 |
12.9160 USDT |
12.7580 USDT |
13.6800 USDT |
13.4450 USDT |
| 2022-11-28 |
12.9459 USDT |
12,828.3989 |
13.3260 USDT |
12.5390 USDT |
13.6340 USDT |
12.9060 USDT |
| 2022-11-27 |
13.5696 USDT |
9,284.8996 |
13.0370 USDT |
12.9460 USDT |
13.9320 USDT |
13.6540 USDT |
| 2022-11-26 |
13.2242 USDT |
5,345.2461 |
13.0490 USDT |
12.9700 USDT |
13.4900 USDT |
13.0810 USDT |
| 2022-11-25 |
13.0440 USDT |
9,854.2648 |
13.2490 USDT |
12.8010 USDT |
13.2660 USDT |
13.0060 USDT |
| 2022-11-24 |
13.2308 USDT |
38,745.8452 |
13.4010 USDT |
13.0130 USDT |
13.5600 USDT |
13.2130 USDT |
| 2022-11-23 |
13.0313 USDT |
12,190.1043 |
12.3290 USDT |
12.2670 USDT |
13.3230 USDT |
13.1690 USDT |
| 2022-11-22 |
12.0189 USDT |
6,892.0250 |
12.0400 USDT |
11.6450 USDT |
12.4490 USDT |
12.2340 USDT |
| 2022-11-21 |
11.9694 USDT |
6,202.8799 |
12.1440 USDT |
11.5980 USDT |
12.3450 USDT |
12.0720 USDT |
| 2022-11-20 |
12.9303 USDT |
6,457.6345 |
13.3930 USDT |
12.5360 USDT |
13.4350 USDT |
12.6420 USDT |
| 2022-11-19 |
13.1288 USDT |
12,507.8807 |
13.0380 USDT |
12.8860 USDT |
13.5890 USDT |
13.2730 USDT |
| 2022-11-18 |
12.9323 USDT |
11,627.0541 |
12.7600 USDT |
12.6730 USDT |
13.1770 USDT |
13.0520 USDT |
| 2022-11-17 |
12.7743 USDT |
22,852.7833 |
12.7060 USDT |
12.3800 USDT |
13.0070 USDT |
12.8520 USDT |
| 2022-11-16 |
13.1645 USDT |
12,652.7719 |
13.1970 USDT |
12.6900 USDT |
13.5310 USDT |
12.8870 USDT |
| 2022-11-15 |
13.1710 USDT |
14,676.4200 |
12.9440 USDT |
12.7040 USDT |
13.7480 USDT |
13.1750 USDT |
| 2022-11-14 |
12.8068 USDT |
32,609.4333 |
12.2150 USDT |
11.4980 USDT |
13.4600 USDT |
13.0920 USDT |
| 2022-11-13 |
12.3687 USDT |
17,325.6411 |
12.2070 USDT |
11.9780 USDT |
12.7850 USDT |
12.2080 USDT |
| 2022-11-12 |
12.1636 USDT |
16,533.7907 |
12.5480 USDT |
11.5450 USDT |
12.6000 USDT |
12.3080 USDT |
| 2022-11-11 |
12.7243 USDT |
45,621.8567 |
13.0350 USDT |
11.8220 USDT |
13.5230 USDT |
12.2060 USDT |
| 2022-11-10 |
11.5851 USDT |
51,520.5429 |
10.4870 USDT |
10.2660 USDT |
13.1320 USDT |
12.3900 USDT |
| 2022-11-09 |
12.0794 USDT |
76,261.6838 |
13.4940 USDT |
10.0070 USDT |
13.5630 USDT |
10.3450 USDT |
| 2022-11-08 |
14.9210 USDT |
170,647.6629 |
16.2100 USDT |
11.9190 USDT |
16.5320 USDT |
13.1840 USDT |