Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-07 |
16.4396 USDT |
125,364.7125 |
16.3940 USDT |
15.9600 USDT |
16.9000 USDT |
16.3240 USDT |
| 2022-11-06 |
17.6931 USDT |
48,684.9895 |
18.0350 USDT |
17.0990 USDT |
18.4990 USDT |
17.2400 USDT |
| 2022-11-05 |
17.8863 USDT |
70,222.3511 |
17.8880 USDT |
17.4540 USDT |
18.4430 USDT |
17.8110 USDT |
| 2022-11-04 |
17.1491 USDT |
93,037.2671 |
16.6230 USDT |
16.3690 USDT |
17.9500 USDT |
17.8240 USDT |
| 2022-11-03 |
16.9594 USDT |
67,037.0436 |
16.1310 USDT |
16.1080 USDT |
17.6020 USDT |
16.8690 USDT |
| 2022-11-02 |
16.0307 USDT |
58,508.8157 |
16.1920 USDT |
15.4630 USDT |
16.7090 USDT |
16.2340 USDT |
| 2022-11-01 |
16.7207 USDT |
27,422.0535 |
16.9530 USDT |
16.2240 USDT |
17.1770 USDT |
16.2540 USDT |
| 2022-10-31 |
17.0925 USDT |
33,984.2204 |
17.2900 USDT |
16.6840 USDT |
17.4530 USDT |
16.9850 USDT |
| 2022-10-30 |
17.6837 USDT |
38,006.2255 |
17.7190 USDT |
17.0130 USDT |
18.3830 USDT |
17.2720 USDT |
| 2022-10-29 |
17.9900 USDT |
71,198.3549 |
17.1070 USDT |
16.9370 USDT |
19.3340 USDT |
17.7270 USDT |
| 2022-10-28 |
16.9603 USDT |
51,195.7124 |
17.2180 USDT |
16.4580 USDT |
17.4700 USDT |
17.2120 USDT |
| 2022-10-27 |
17.9830 USDT |
42,628.4626 |
18.0520 USDT |
17.5770 USDT |
18.5000 USDT |
17.6350 USDT |
| 2022-10-26 |
18.2181 USDT |
76,490.6293 |
17.5210 USDT |
17.3960 USDT |
18.7260 USDT |
18.0940 USDT |
| 2022-10-25 |
17.3009 USDT |
37,693.8015 |
17.0050 USDT |
16.6250 USDT |
17.9850 USDT |
17.6620 USDT |
| 2022-10-24 |
17.2347 USDT |
70,995.7593 |
17.1290 USDT |
16.7190 USDT |
17.5920 USDT |
17.0240 USDT |
| 2022-10-23 |
16.5294 USDT |
45,972.7772 |
16.7490 USDT |
16.0790 USDT |
17.1430 USDT |
16.8670 USDT |
| 2022-10-22 |
16.9496 USDT |
60,981.0827 |
16.9920 USDT |
16.4210 USDT |
17.4360 USDT |
16.5690 USDT |
| 2022-10-21 |
16.8607 USDT |
86,725.1979 |
17.3100 USDT |
16.2930 USDT |
17.3400 USDT |
17.0260 USDT |
| 2022-10-20 |
18.0383 USDT |
66,572.1774 |
18.6270 USDT |
17.1890 USDT |
18.7630 USDT |
17.2750 USDT |
| 2022-10-19 |
18.7250 USDT |
52,465.1521 |
19.1270 USDT |
18.3350 USDT |
19.1520 USDT |
18.4610 USDT |
| 2022-10-18 |
18.9787 USDT |
63,058.0639 |
19.3490 USDT |
18.5960 USDT |
19.4040 USDT |
19.0070 USDT |
| 2022-10-17 |
19.2895 USDT |
114,791.8098 |
19.8150 USDT |
18.6710 USDT |
20.1280 USDT |
19.2600 USDT |
| 2022-10-16 |
19.6607 USDT |
60,309.5911 |
19.5310 USDT |
19.1390 USDT |
20.2020 USDT |
19.8040 USDT |
| 2022-10-15 |
19.3941 USDT |
63,887.3875 |
19.7020 USDT |
18.8650 USDT |
19.8820 USDT |
19.4770 USDT |
| 2022-10-14 |
19.7316 USDT |
129,017.3691 |
19.4070 USDT |
19.0420 USDT |
20.3500 USDT |
19.4900 USDT |
| 2022-10-13 |
17.4215 USDT |
144,135.4418 |
17.1640 USDT |
15.9900 USDT |
18.8810 USDT |
18.4660 USDT |
| 2022-10-12 |
16.9854 USDT |
38,498.7004 |
16.6480 USDT |
16.4040 USDT |
17.4910 USDT |
17.2690 USDT |
| 2022-10-11 |
16.5854 USDT |
64,772.8749 |
16.1310 USDT |
15.9210 USDT |
17.0800 USDT |
16.8410 USDT |
| 2022-10-10 |
17.1583 USDT |
55,931.5703 |
18.0910 USDT |
16.2240 USDT |
18.0910 USDT |
16.2910 USDT |
| 2022-10-09 |
17.4899 USDT |
16,490.5004 |
17.7260 USDT |
17.0570 USDT |
17.7860 USDT |
17.4100 USDT |
| 2022-10-08 |
17.3235 USDT |
31,947.2888 |
17.2540 USDT |
16.8660 USDT |
17.7360 USDT |
17.5460 USDT |
| 2022-10-07 |
17.2379 USDT |
58,737.6334 |
17.1830 USDT |
16.7360 USDT |
17.7700 USDT |
17.0560 USDT |
| 2022-10-06 |
17.4351 USDT |
61,114.3568 |
17.5450 USDT |
17.1540 USDT |
17.8400 USDT |
17.3710 USDT |
| 2022-10-05 |
16.0993 USDT |
33,394.4280 |
16.1250 USDT |
15.4630 USDT |
16.7820 USDT |
16.5030 USDT |
| 2022-10-04 |
15.9147 USDT |
39,560.2735 |
15.6470 USDT |
15.2010 USDT |
16.4530 USDT |
16.1020 USDT |
| 2022-10-03 |
15.0872 USDT |
32,513.2108 |
14.2180 USDT |
14.0330 USDT |
15.6390 USDT |
15.3470 USDT |
| 2022-10-02 |
14.8236 USDT |
13,896.7472 |
14.9330 USDT |
14.4460 USDT |
15.2250 USDT |
14.6130 USDT |
| 2022-10-01 |
15.4796 USDT |
25,892.8194 |
16.0690 USDT |
14.8840 USDT |
16.0720 USDT |
14.9600 USDT |
| 2022-09-30 |
15.8244 USDT |
35,018.5992 |
15.7680 USDT |
15.2250 USDT |
16.5800 USDT |
15.9130 USDT |
| 2022-09-29 |
15.7224 USDT |
33,554.7711 |
15.8670 USDT |
15.1700 USDT |
16.2920 USDT |
15.7010 USDT |
| 2022-09-28 |
15.5748 USDT |
53,954.1125 |
15.3600 USDT |
14.1270 USDT |
16.4300 USDT |
15.9500 USDT |