Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
17.1009 USDT |
21,108.4597 |
16.8750 USDT |
16.4650 USDT |
17.4520 USDT |
16.7230 USDT |
| 2022-08-07 |
16.9294 USDT |
22,867.8957 |
16.9240 USDT |
16.4620 USDT |
17.2230 USDT |
16.8380 USDT |
| 2022-08-06 |
17.4224 USDT |
45,973.3416 |
17.2000 USDT |
16.8370 USDT |
18.2000 USDT |
17.1530 USDT |
| 2022-08-05 |
16.9896 USDT |
71,298.1932 |
15.8540 USDT |
15.5210 USDT |
17.8250 USDT |
17.0050 USDT |
| 2022-08-04 |
16.3458 USDT |
46,548.1192 |
16.4670 USDT |
15.4250 USDT |
17.3200 USDT |
15.6340 USDT |
| 2022-08-03 |
15.6691 USDT |
82,492.1066 |
14.9810 USDT |
14.4260 USDT |
16.7500 USDT |
16.2700 USDT |
| 2022-08-02 |
14.2557 USDT |
59,857.5214 |
14.1550 USDT |
13.2620 USDT |
15.3610 USDT |
15.0450 USDT |
| 2022-08-01 |
14.4271 USDT |
48,159.1427 |
14.3140 USDT |
13.8330 USDT |
15.2250 USDT |
13.8740 USDT |
| 2022-07-31 |
14.8656 USDT |
55,890.0987 |
14.7480 USDT |
14.3700 USDT |
15.3310 USDT |
14.8240 USDT |
| 2022-07-30 |
15.0740 USDT |
83,762.1753 |
14.6200 USDT |
14.4720 USDT |
15.9860 USDT |
14.6670 USDT |
| 2022-07-29 |
15.0502 USDT |
92,680.9187 |
15.1180 USDT |
14.3000 USDT |
15.9830 USDT |
14.9030 USDT |
| 2022-07-28 |
15.1440 USDT |
122,940.5935 |
15.4670 USDT |
14.1370 USDT |
16.5130 USDT |
15.5290 USDT |
| 2022-07-27 |
13.5635 USDT |
81,578.5768 |
12.7980 USDT |
12.5470 USDT |
15.5900 USDT |
14.6020 USDT |
| 2022-07-26 |
11.9319 USDT |
51,801.4824 |
12.4710 USDT |
11.4840 USDT |
12.5030 USDT |
12.3550 USDT |
| 2022-07-25 |
12.9784 USDT |
115,781.6718 |
13.1440 USDT |
12.2510 USDT |
13.4230 USDT |
12.7410 USDT |
| 2022-07-24 |
12.9590 USDT |
51,275.7232 |
12.6830 USDT |
12.4710 USDT |
13.5790 USDT |
12.8610 USDT |
| 2022-07-23 |
12.4935 USDT |
29,451.3448 |
12.2070 USDT |
11.9080 USDT |
12.8800 USDT |
12.6790 USDT |
| 2022-07-22 |
12.7998 USDT |
51,726.8168 |
12.9820 USDT |
12.0250 USDT |
13.4470 USDT |
12.2210 USDT |
| 2022-07-21 |
12.4671 USDT |
124,406.7190 |
11.3230 USDT |
11.0360 USDT |
13.5310 USDT |
13.3370 USDT |
| 2022-07-20 |
11.3615 USDT |
47,149.8987 |
10.9720 USDT |
10.7560 USDT |
11.8880 USDT |
11.0730 USDT |
| 2022-07-19 |
10.9698 USDT |
59,047.4286 |
11.3820 USDT |
10.5030 USDT |
11.4480 USDT |
11.1740 USDT |
| 2022-07-18 |
10.9011 USDT |
61,318.0359 |
9.3880 USDT |
9.3190 USDT |
11.7820 USDT |
11.1610 USDT |
| 2022-07-17 |
9.5946 USDT |
20,022.9233 |
9.6950 USDT |
9.2880 USDT |
9.8730 USDT |
9.4790 USDT |
| 2022-07-16 |
9.4646 USDT |
18,663.0420 |
9.2030 USDT |
9.0230 USDT |
9.8720 USDT |
9.7450 USDT |
| 2022-07-15 |
9.2856 USDT |
21,575.7282 |
9.2200 USDT |
9.0420 USDT |
9.4500 USDT |
9.2010 USDT |
| 2022-07-14 |
8.8528 USDT |
18,732.2586 |
8.8830 USDT |
8.4410 USDT |
9.3490 USDT |
9.1000 USDT |
| 2022-07-13 |
8.5047 USDT |
25,802.0136 |
8.3100 USDT |
8.1060 USDT |
8.8360 USDT |
8.5680 USDT |
| 2022-07-12 |
8.5089 USDT |
25,090.6187 |
8.5400 USDT |
8.3040 USDT |
8.7070 USDT |
8.4750 USDT |
| 2022-07-11 |
9.1085 USDT |
23,795.5776 |
9.3900 USDT |
8.8860 USDT |
9.3900 USDT |
8.9240 USDT |
| 2022-07-10 |
9.6305 USDT |
21,587.7276 |
10.0930 USDT |
9.2890 USDT |
10.1080 USDT |
9.3370 USDT |
| 2022-07-09 |
10.1782 USDT |
14,055.9591 |
10.1000 USDT |
10.0030 USDT |
10.3400 USDT |
10.1080 USDT |
| 2022-07-08 |
10.2327 USDT |
25,732.3719 |
10.4430 USDT |
9.8580 USDT |
10.6460 USDT |
10.2120 USDT |
| 2022-07-07 |
10.2653 USDT |
31,068.6405 |
10.2570 USDT |
10.0370 USDT |
10.6670 USDT |
10.4560 USDT |
| 2022-07-06 |
9.7519 USDT |
57,190.2623 |
9.3150 USDT |
9.0640 USDT |
10.3550 USDT |
10.1430 USDT |
| 2022-07-05 |
9.4482 USDT |
38,027.2213 |
9.8300 USDT |
9.0160 USDT |
9.8600 USDT |
9.6730 USDT |
| 2022-07-04 |
9.1475 USDT |
38,800.5116 |
9.0570 USDT |
8.7270 USDT |
9.6730 USDT |
9.5850 USDT |
| 2022-07-03 |
8.4833 USDT |
18,751.4834 |
8.5200 USDT |
8.3300 USDT |
8.6900 USDT |
8.6550 USDT |
| 2022-07-02 |
8.4138 USDT |
19,601.5467 |
8.4060 USDT |
8.2110 USDT |
8.6470 USDT |
8.5380 USDT |
| 2022-07-01 |
8.5046 USDT |
26,071.3180 |
8.6130 USDT |
8.2220 USDT |
8.8750 USDT |
8.5140 USDT |
| 2022-06-30 |
8.3712 USDT |
24,828.5347 |
8.7900 USDT |
8.0220 USDT |
8.8780 USDT |
8.3070 USDT |
| 2022-06-29 |
8.8317 USDT |
26,850.9903 |
8.8120 USDT |
8.6180 USDT |
9.0200 USDT |
8.8400 USDT |
| 2022-06-28 |
9.3460 USDT |
26,771.6088 |
9.3030 USDT |
8.9270 USDT |
9.6490 USDT |
9.0560 USDT |
| 2022-06-27 |
9.4264 USDT |
40,189.9384 |
9.2910 USDT |
9.1220 USDT |
9.8060 USDT |
9.3650 USDT |
| 2022-06-26 |
9.8339 USDT |
32,245.0863 |
9.8770 USDT |
9.4080 USDT |
10.2740 USDT |
9.5870 USDT |
| 2022-06-25 |
9.7629 USDT |
44,079.4888 |
9.9060 USDT |
9.3350 USDT |
10.3500 USDT |
9.8680 USDT |
| 2022-06-24 |
9.6515 USDT |
53,920.3666 |
9.2110 USDT |
9.1720 USDT |
10.3550 USDT |
10.1330 USDT |
| 2022-06-23 |
8.9697 USDT |
30,169.8565 |
8.4960 USDT |
8.4850 USDT |
9.2000 USDT |
9.0920 USDT |
| 2022-06-22 |
8.8847 USDT |
40,002.9633 |
9.0770 USDT |
8.6040 USDT |
9.1960 USDT |
8.8020 USDT |
| 2022-06-21 |
9.3213 USDT |
69,091.4110 |
8.9990 USDT |
8.8690 USDT |
9.7700 USDT |
9.4560 USDT |
| 2022-06-20 |
8.9679 USDT |
58,295.9385 |
8.9140 USDT |
8.4290 USDT |
9.3250 USDT |
8.7360 USDT |