Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
15.1362 USDT |
33,673.5452 |
14.8990 USDT |
14.3100 USDT |
16.0400 USDT |
14.5800 USDT |
| 2022-04-19 |
14.4893 USDT |
13,931.8311 |
14.3020 USDT |
14.1790 USDT |
14.8790 USDT |
14.8790 USDT |
| 2022-04-18 |
13.6181 USDT |
25,800.7666 |
13.7060 USDT |
12.9410 USDT |
14.3020 USDT |
14.1760 USDT |
| 2022-04-17 |
14.3722 USDT |
10,396.1207 |
14.3000 USDT |
14.0460 USDT |
14.7400 USDT |
14.2580 USDT |
| 2022-04-16 |
14.2356 USDT |
8,817.5988 |
14.2620 USDT |
13.9690 USDT |
14.4700 USDT |
14.2150 USDT |
| 2022-04-15 |
14.1242 USDT |
10,038.0914 |
14.0160 USDT |
13.8110 USDT |
14.3630 USDT |
14.2190 USDT |
| 2022-04-14 |
14.2398 USDT |
13,208.7417 |
14.5360 USDT |
13.7980 USDT |
14.8580 USDT |
14.0170 USDT |
| 2022-04-13 |
14.3698 USDT |
16,954.4269 |
14.2650 USDT |
13.8610 USDT |
14.6920 USDT |
14.5370 USDT |
| 2022-04-12 |
14.2709 USDT |
24,175.6029 |
13.8080 USDT |
13.6430 USDT |
14.7580 USDT |
13.8630 USDT |
| 2022-04-11 |
14.4440 USDT |
39,126.9961 |
15.1590 USDT |
13.7600 USDT |
15.4650 USDT |
13.8040 USDT |
| 2022-04-10 |
15.6171 USDT |
19,388.2452 |
15.6100 USDT |
15.0000 USDT |
16.3300 USDT |
15.9710 USDT |
| 2022-04-09 |
15.3288 USDT |
24,981.4543 |
15.1360 USDT |
14.9690 USDT |
15.7040 USDT |
15.3480 USDT |
| 2022-04-08 |
15.9849 USDT |
51,265.1787 |
16.5650 USDT |
14.9370 USDT |
16.8680 USDT |
15.0570 USDT |
| 2022-04-07 |
16.3617 USDT |
36,759.4437 |
16.1710 USDT |
15.7590 USDT |
16.9350 USDT |
16.4650 USDT |
| 2022-04-06 |
17.6882 USDT |
71,510.2563 |
18.8330 USDT |
16.3290 USDT |
18.8760 USDT |
16.7240 USDT |
| 2022-04-05 |
19.7486 USDT |
32,306.2070 |
19.8150 USDT |
19.0400 USDT |
20.6670 USDT |
19.3030 USDT |
| 2022-04-04 |
19.7724 USDT |
56,120.7564 |
20.9550 USDT |
18.6900 USDT |
20.9800 USDT |
19.6700 USDT |
| 2022-04-03 |
19.9207 USDT |
83,977.0896 |
18.5850 USDT |
18.0900 USDT |
21.1020 USDT |
20.5650 USDT |
| 2022-04-02 |
19.2448 USDT |
44,631.5413 |
18.3980 USDT |
18.2130 USDT |
20.2830 USDT |
18.9080 USDT |
| 2022-04-01 |
17.9209 USDT |
55,091.8952 |
18.0800 USDT |
16.7210 USDT |
18.8860 USDT |
18.5800 USDT |
| 2022-03-31 |
19.4837 USDT |
94,876.3694 |
19.2140 USDT |
17.8990 USDT |
20.8740 USDT |
18.3550 USDT |
| 2022-03-30 |
19.3589 USDT |
57,892.3754 |
19.1970 USDT |
18.5470 USDT |
20.4500 USDT |
19.2860 USDT |
| 2022-03-29 |
19.6372 USDT |
58,268.9266 |
18.6540 USDT |
18.6540 USDT |
20.5100 USDT |
19.1360 USDT |
| 2022-03-28 |
19.2628 USDT |
73,423.8811 |
18.3600 USDT |
18.2050 USDT |
20.4740 USDT |
19.0670 USDT |
| 2022-03-27 |
17.4780 USDT |
22,295.1900 |
17.3660 USDT |
16.8090 USDT |
18.2670 USDT |
18.2300 USDT |
| 2022-03-26 |
17.3874 USDT |
12,747.9840 |
17.5670 USDT |
17.0680 USDT |
17.8490 USDT |
17.2650 USDT |
| 2022-03-25 |
18.0353 USDT |
30,139.4188 |
18.1150 USDT |
17.1240 USDT |
18.7000 USDT |
17.4120 USDT |
| 2022-03-24 |
17.9347 USDT |
30,552.5251 |
18.1820 USDT |
17.2280 USDT |
18.5290 USDT |
18.1960 USDT |
| 2022-03-23 |
18.1866 USDT |
47,174.0605 |
17.5310 USDT |
17.0210 USDT |
19.1060 USDT |
17.8940 USDT |
| 2022-03-22 |
17.3557 USDT |
57,063.7360 |
15.7910 USDT |
15.6440 USDT |
18.3780 USDT |
17.3400 USDT |
| 2022-03-21 |
16.1424 USDT |
44,263.7149 |
15.8920 USDT |
15.5440 USDT |
17.0130 USDT |
15.8450 USDT |
| 2022-03-20 |
15.9652 USDT |
44,353.0622 |
16.4480 USDT |
15.3250 USDT |
16.6240 USDT |
16.2000 USDT |
| 2022-03-19 |
16.4908 USDT |
67,460.1705 |
15.0210 USDT |
15.0210 USDT |
17.5000 USDT |
16.7790 USDT |
| 2022-03-18 |
15.1723 USDT |
30,879.8982 |
15.0540 USDT |
14.1820 USDT |
16.1920 USDT |
15.7510 USDT |
| 2022-03-17 |
15.6339 USDT |
59,048.3737 |
14.4500 USDT |
14.1800 USDT |
16.5610 USDT |
14.7950 USDT |
| 2022-03-16 |
13.7175 USDT |
19,259.2449 |
13.3500 USDT |
13.1270 USDT |
14.6250 USDT |
14.2030 USDT |
| 2022-03-15 |
13.2253 USDT |
7,136.2289 |
13.5250 USDT |
12.8290 USDT |
13.6040 USDT |
13.3640 USDT |
| 2022-03-14 |
13.0654 USDT |
11,179.5091 |
12.7130 USDT |
12.5520 USDT |
13.5020 USDT |
13.1090 USDT |
| 2022-03-13 |
13.6155 USDT |
9,405.7500 |
13.5860 USDT |
13.2310 USDT |
13.9590 USDT |
13.3900 USDT |
| 2022-03-12 |
13.9059 USDT |
9,535.6852 |
13.7080 USDT |
13.6480 USDT |
14.1840 USDT |
13.6540 USDT |
| 2022-03-11 |
13.9177 USDT |
23,760.8321 |
14.0070 USDT |
13.5230 USDT |
14.3880 USDT |
13.8120 USDT |
| 2022-03-10 |
14.7355 USDT |
69,399.6301 |
14.7050 USDT |
13.6390 USDT |
16.1180 USDT |
13.9960 USDT |
| 2022-03-09 |
14.5746 USDT |
27,967.2860 |
13.8640 USDT |
13.8190 USDT |
15.0000 USDT |
14.4730 USDT |
| 2022-03-08 |
14.0564 USDT |
24,946.7828 |
13.6660 USDT |
13.5910 USDT |
14.4560 USDT |
13.7310 USDT |
| 2022-03-07 |
13.8646 USDT |
29,269.7660 |
13.9880 USDT |
13.3400 USDT |
14.5790 USDT |
13.3910 USDT |
| 2022-03-06 |
15.2506 USDT |
46,821.7288 |
14.8300 USDT |
14.1440 USDT |
16.3560 USDT |
14.3600 USDT |
| 2022-03-05 |
14.9796 USDT |
64,556.3957 |
15.2480 USDT |
14.2400 USDT |
15.7640 USDT |
14.8980 USDT |
| 2022-03-04 |
15.8873 USDT |
95,147.4895 |
14.2910 USDT |
13.3080 USDT |
17.6510 USDT |
16.3490 USDT |
| 2022-03-03 |
14.7471 USDT |
23,879.0179 |
15.1300 USDT |
13.9120 USDT |
15.5890 USDT |
14.3410 USDT |
| 2022-03-02 |
15.2538 USDT |
25,776.5207 |
15.2560 USDT |
14.7350 USDT |
15.8740 USDT |
15.2540 USDT |