Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
11.0856 USDT |
43,460.9826 |
11.4950 USDT |
10.3820 USDT |
11.8520 USDT |
10.5800 USDT |
| 2022-06-09 |
11.6700 USDT |
29,891.6211 |
11.4300 USDT |
11.2820 USDT |
12.0910 USDT |
11.5800 USDT |
| 2022-06-08 |
11.7766 USDT |
36,571.0958 |
11.8880 USDT |
11.3400 USDT |
12.5400 USDT |
11.5340 USDT |
| 2022-06-07 |
11.5827 USDT |
68,930.7136 |
12.2040 USDT |
11.0270 USDT |
12.4370 USDT |
11.7920 USDT |
| 2022-06-06 |
12.3161 USDT |
97,681.4192 |
11.0490 USDT |
11.0000 USDT |
12.9390 USDT |
11.7910 USDT |
| 2022-06-05 |
10.9129 USDT |
12,266.0296 |
11.0060 USDT |
10.6950 USDT |
11.3310 USDT |
11.2060 USDT |
| 2022-06-04 |
10.7853 USDT |
23,189.1518 |
10.8030 USDT |
10.4160 USDT |
11.1720 USDT |
10.9050 USDT |
| 2022-06-03 |
10.8264 USDT |
30,281.7633 |
11.2960 USDT |
10.4600 USDT |
11.2970 USDT |
10.6230 USDT |
| 2022-06-02 |
10.8418 USDT |
46,438.3036 |
10.6550 USDT |
10.3640 USDT |
11.2740 USDT |
11.1790 USDT |
| 2022-06-01 |
11.3886 USDT |
71,974.4549 |
11.8920 USDT |
10.6620 USDT |
12.2610 USDT |
10.7070 USDT |
| 2022-05-31 |
12.3082 USDT |
111,485.9673 |
12.5880 USDT |
11.3550 USDT |
13.3830 USDT |
12.0800 USDT |
| 2022-05-30 |
11.7355 USDT |
144,784.1680 |
10.2000 USDT |
10.0180 USDT |
12.8800 USDT |
12.6710 USDT |
| 2022-05-29 |
10.1226 USDT |
49,563.3877 |
10.1940 USDT |
9.7600 USDT |
10.3790 USDT |
9.9810 USDT |
| 2022-05-28 |
10.0430 USDT |
61,825.2391 |
9.7310 USDT |
9.5380 USDT |
10.3680 USDT |
10.2160 USDT |
| 2022-05-27 |
10.0725 USDT |
104,768.2025 |
10.4010 USDT |
9.5200 USDT |
10.6300 USDT |
9.6050 USDT |
| 2022-05-26 |
10.9590 USDT |
143,021.6104 |
12.3020 USDT |
10.0000 USDT |
12.7520 USDT |
10.6950 USDT |
| 2022-05-25 |
12.3644 USDT |
110,243.9161 |
12.3780 USDT |
11.9200 USDT |
13.0750 USDT |
12.4210 USDT |
| 2022-05-24 |
12.2095 USDT |
63,857.4026 |
12.7500 USDT |
11.4140 USDT |
13.0310 USDT |
11.8660 USDT |
| 2022-05-23 |
13.1474 USDT |
124,343.1189 |
12.6070 USDT |
12.1370 USDT |
14.0710 USDT |
12.8750 USDT |
| 2022-05-22 |
12.5037 USDT |
89,098.5649 |
12.8030 USDT |
12.0130 USDT |
13.0830 USDT |
12.5650 USDT |
| 2022-05-21 |
13.0432 USDT |
175,688.1757 |
13.0710 USDT |
12.3770 USDT |
13.6560 USDT |
13.0230 USDT |
| 2022-05-20 |
12.8804 USDT |
183,593.0397 |
12.6390 USDT |
11.8360 USDT |
13.7170 USDT |
12.7560 USDT |
| 2022-05-19 |
11.2159 USDT |
223,837.5326 |
10.5000 USDT |
9.9960 USDT |
12.8090 USDT |
12.7000 USDT |
| 2022-05-18 |
11.9647 USDT |
170,638.2210 |
12.4450 USDT |
10.7590 USDT |
12.9550 USDT |
10.9090 USDT |
| 2022-05-17 |
11.4622 USDT |
173,240.4463 |
10.6530 USDT |
10.5080 USDT |
12.4600 USDT |
12.3020 USDT |
| 2022-05-16 |
9.6633 USDT |
54,518.5865 |
10.3850 USDT |
8.8180 USDT |
10.5680 USDT |
10.4310 USDT |
| 2022-05-15 |
9.2545 USDT |
44,414.1146 |
9.6250 USDT |
8.8920 USDT |
9.7780 USDT |
9.5890 USDT |
| 2022-05-14 |
9.5396 USDT |
71,022.8711 |
9.7770 USDT |
8.5000 USDT |
10.9070 USDT |
9.1740 USDT |
| 2022-05-13 |
10.1421 USDT |
84,472.5440 |
8.6000 USDT |
8.4400 USDT |
10.9320 USDT |
9.4100 USDT |
| 2022-05-12 |
8.6755 USDT |
135,323.2148 |
9.5320 USDT |
7.3520 USDT |
10.4400 USDT |
8.2350 USDT |
| 2022-05-11 |
11.6981 USDT |
262,458.5546 |
14.1190 USDT |
8.5560 USDT |
14.7500 USDT |
9.9240 USDT |
| 2022-05-10 |
14.6482 USDT |
197,853.6539 |
13.3090 USDT |
12.8190 USDT |
16.1470 USDT |
13.7360 USDT |
| 2022-05-09 |
14.7852 USDT |
240,163.6413 |
17.0180 USDT |
13.3190 USDT |
17.5570 USDT |
13.6920 USDT |
| 2022-05-08 |
18.2288 USDT |
161,543.9712 |
18.2990 USDT |
16.5470 USDT |
19.4040 USDT |
17.1600 USDT |
| 2022-05-07 |
18.8746 USDT |
173,361.8523 |
18.3750 USDT |
17.4500 USDT |
19.9590 USDT |
18.4280 USDT |
| 2022-05-06 |
18.2062 USDT |
227,268.3772 |
18.9370 USDT |
17.0610 USDT |
19.4970 USDT |
18.4060 USDT |
| 2022-05-05 |
21.7041 USDT |
280,767.6728 |
22.1810 USDT |
18.4040 USDT |
25.0800 USDT |
18.9290 USDT |
| 2022-05-04 |
21.6308 USDT |
331,729.8527 |
21.9740 USDT |
20.0000 USDT |
23.4470 USDT |
22.0990 USDT |
| 2022-05-03 |
24.7790 USDT |
346,867.3939 |
26.0300 USDT |
22.7370 USDT |
27.6000 USDT |
23.1840 USDT |
| 2022-05-02 |
24.4090 USDT |
430,557.0544 |
24.3220 USDT |
22.5230 USDT |
29.0600 USDT |
25.9350 USDT |
| 2022-05-01 |
20.8468 USDT |
502,156.6484 |
20.4040 USDT |
18.6760 USDT |
24.5180 USDT |
23.4370 USDT |
| 2022-04-30 |
19.8534 USDT |
193,477.0826 |
16.2930 USDT |
16.2240 USDT |
23.2570 USDT |
22.3100 USDT |
| 2022-04-29 |
18.0251 USDT |
92,942.9985 |
18.7420 USDT |
17.0550 USDT |
19.5600 USDT |
17.2560 USDT |
| 2022-04-28 |
19.1579 USDT |
187,667.5056 |
18.5780 USDT |
17.8130 USDT |
20.5560 USDT |
19.5290 USDT |
| 2022-04-27 |
17.8986 USDT |
219,042.3140 |
14.3150 USDT |
14.2400 USDT |
20.5040 USDT |
18.7870 USDT |
| 2022-04-26 |
15.4090 USDT |
42,811.9238 |
15.6980 USDT |
14.1600 USDT |
16.6440 USDT |
14.4940 USDT |
| 2022-04-25 |
15.0167 USDT |
71,283.8234 |
15.2980 USDT |
14.3990 USDT |
15.8900 USDT |
15.3870 USDT |
| 2022-04-24 |
14.4535 USDT |
33,949.0686 |
13.9320 USDT |
13.8500 USDT |
15.2040 USDT |
14.9470 USDT |
| 2022-04-23 |
14.0274 USDT |
11,898.9142 |
14.1990 USDT |
13.7940 USDT |
14.2850 USDT |
14.0430 USDT |
| 2022-04-22 |
14.5863 USDT |
35,049.9504 |
14.5010 USDT |
14.0500 USDT |
15.1450 USDT |
14.1730 USDT |