Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
21.8128 USDT |
288,442.9148 |
20.1950 USDT |
19.7910 USDT |
22.8900 USDT |
22.3380 USDT |
| 2024-02-05 |
18.9954 USDT |
183,197.1281 |
17.9150 USDT |
17.4800 USDT |
20.4690 USDT |
20.2390 USDT |
| 2024-02-04 |
17.8111 USDT |
68,803.9943 |
17.4350 USDT |
17.0250 USDT |
18.7540 USDT |
17.9040 USDT |
| 2024-02-03 |
17.6207 USDT |
36,353.3016 |
17.8140 USDT |
17.1880 USDT |
18.0790 USDT |
17.4230 USDT |
| 2024-02-02 |
17.6797 USDT |
67,705.6072 |
17.5210 USDT |
17.3160 USDT |
18.0300 USDT |
17.4980 USDT |
| 2024-02-01 |
17.4921 USDT |
55,837.4257 |
17.8280 USDT |
17.1000 USDT |
17.9450 USDT |
17.5430 USDT |
| 2024-01-31 |
18.6022 USDT |
88,373.3682 |
19.1930 USDT |
17.7700 USDT |
19.2260 USDT |
17.7810 USDT |
| 2024-01-30 |
19.6019 USDT |
157,285.5218 |
19.9250 USDT |
18.6610 USDT |
20.6590 USDT |
19.4220 USDT |
| 2024-01-29 |
19.0197 USDT |
92,515.8327 |
18.4910 USDT |
18.2720 USDT |
19.9950 USDT |
19.9170 USDT |
| 2024-01-28 |
19.2192 USDT |
78,646.7229 |
19.6300 USDT |
18.3930 USDT |
20.1810 USDT |
18.5560 USDT |
| 2024-01-27 |
19.4917 USDT |
97,519.7620 |
19.5910 USDT |
19.1180 USDT |
20.0530 USDT |
19.7570 USDT |
| 2024-01-26 |
19.5480 USDT |
249,861.4401 |
17.8710 USDT |
17.6450 USDT |
20.6490 USDT |
19.6460 USDT |
| 2024-01-25 |
17.7655 USDT |
236,314.9021 |
18.3200 USDT |
16.8910 USDT |
18.6370 USDT |
17.9950 USDT |
| 2024-01-24 |
17.0953 USDT |
178,299.5670 |
16.6260 USDT |
16.0740 USDT |
18.7850 USDT |
17.9010 USDT |
| 2024-01-23 |
16.4385 USDT |
128,083.7338 |
17.4530 USDT |
15.5540 USDT |
17.8740 USDT |
16.5770 USDT |
| 2024-01-22 |
18.0415 USDT |
157,718.3550 |
18.4410 USDT |
17.0000 USDT |
19.3200 USDT |
17.4130 USDT |
| 2024-01-21 |
19.0288 USDT |
108,173.6520 |
18.9320 USDT |
18.0000 USDT |
19.8020 USDT |
18.5690 USDT |
| 2024-01-20 |
19.0190 USDT |
118,511.9252 |
19.9730 USDT |
18.3150 USDT |
20.0780 USDT |
18.9780 USDT |
| 2024-01-19 |
19.7542 USDT |
183,534.8336 |
21.1260 USDT |
18.4210 USDT |
21.3510 USDT |
19.9270 USDT |
| 2024-01-18 |
21.6401 USDT |
137,918.7203 |
21.9780 USDT |
20.8140 USDT |
22.6480 USDT |
21.1730 USDT |
| 2024-01-17 |
22.7927 USDT |
119,820.2404 |
23.2450 USDT |
21.3690 USDT |
24.8090 USDT |
22.0350 USDT |
| 2024-01-16 |
22.4005 USDT |
167,134.0957 |
23.4680 USDT |
21.3330 USDT |
23.9280 USDT |
23.3140 USDT |
| 2024-01-15 |
24.1711 USDT |
183,882.5102 |
23.7080 USDT |
23.2530 USDT |
25.6130 USDT |
23.6360 USDT |
| 2024-01-14 |
25.3318 USDT |
284,978.5071 |
23.2560 USDT |
23.1490 USDT |
27.5000 USDT |
24.0380 USDT |
| 2024-01-13 |
23.5442 USDT |
241,138.1501 |
23.7040 USDT |
21.9210 USDT |
24.8490 USDT |
23.2680 USDT |
| 2024-01-12 |
23.8989 USDT |
505,913.4874 |
24.4200 USDT |
20.7400 USDT |
26.6870 USDT |
23.7400 USDT |
| 2024-01-11 |
21.7494 USDT |
559,901.8474 |
17.7210 USDT |
17.4030 USDT |
24.9400 USDT |
23.5800 USDT |
| 2024-01-10 |
15.7016 USDT |
417,981.7137 |
13.0730 USDT |
13.0090 USDT |
18.4660 USDT |
17.6000 USDT |
| 2024-01-09 |
13.3045 USDT |
128,692.6912 |
13.5360 USDT |
12.2130 USDT |
14.4400 USDT |
12.2910 USDT |
| 2024-01-08 |
13.3073 USDT |
219,457.8098 |
11.7870 USDT |
11.5250 USDT |
14.3750 USDT |
13.6240 USDT |
| 2024-01-07 |
12.7787 USDT |
96,872.0701 |
13.0130 USDT |
12.1050 USDT |
13.5260 USDT |
12.2130 USDT |
| 2024-01-06 |
13.3737 USDT |
125,458.9141 |
14.3020 USDT |
12.2280 USDT |
14.6500 USDT |
13.2840 USDT |
| 2024-01-05 |
14.2915 USDT |
222,840.7035 |
15.0510 USDT |
13.3230 USDT |
15.5190 USDT |
14.0960 USDT |
| 2024-01-04 |
14.2068 USDT |
295,121.9345 |
12.7150 USDT |
11.8480 USDT |
16.5800 USDT |
14.8500 USDT |
| 2024-01-03 |
12.3681 USDT |
496,611.0626 |
10.2710 USDT |
7.2550 USDT |
14.8390 USDT |
12.1000 USDT |
| 2024-01-02 |
10.1913 USDT |
27,933.0799 |
10.2030 USDT |
9.8000 USDT |
10.5700 USDT |
10.2360 USDT |
| 2024-01-01 |
9.7413 USDT |
17,167.6906 |
9.6780 USDT |
9.4610 USDT |
10.0830 USDT |
10.0740 USDT |
| 2023-12-31 |
9.9163 USDT |
14,717.3456 |
9.8550 USDT |
9.6730 USDT |
10.1460 USDT |
9.8730 USDT |
| 2023-12-30 |
10.0449 USDT |
14,404.8960 |
9.8850 USDT |
9.7760 USDT |
10.6000 USDT |
9.9960 USDT |
| 2023-12-29 |
10.0557 USDT |
30,486.1049 |
10.1660 USDT |
9.7130 USDT |
10.7000 USDT |
9.9290 USDT |
| 2023-12-28 |
10.4213 USDT |
45,194.7788 |
10.3390 USDT |
10.0340 USDT |
10.8800 USDT |
10.1960 USDT |
| 2023-12-27 |
10.3033 USDT |
44,319.7205 |
10.3550 USDT |
9.6330 USDT |
10.6460 USDT |
10.3360 USDT |
| 2023-12-26 |
10.1620 USDT |
80,591.1826 |
9.8320 USDT |
9.2280 USDT |
11.0000 USDT |
10.3190 USDT |
| 2023-12-25 |
9.7807 USDT |
44,474.4198 |
9.3740 USDT |
9.0630 USDT |
10.2230 USDT |
9.5970 USDT |
| 2023-12-24 |
9.1643 USDT |
28,826.0201 |
9.1100 USDT |
8.8760 USDT |
9.4380 USDT |
9.2560 USDT |
| 2023-12-23 |
8.9009 USDT |
14,443.4592 |
8.9560 USDT |
8.6140 USDT |
9.1020 USDT |
9.0510 USDT |
| 2023-12-22 |
8.7306 USDT |
20,520.9260 |
8.5630 USDT |
8.4840 USDT |
8.9640 USDT |
8.9360 USDT |
| 2023-12-21 |
8.4717 USDT |
13,320.3173 |
8.4930 USDT |
8.3290 USDT |
8.6310 USDT |
8.4880 USDT |
| 2023-12-20 |
8.4384 USDT |
9,151.1501 |
8.1540 USDT |
8.1120 USDT |
8.6410 USDT |
8.4900 USDT |
| 2023-12-19 |
8.3109 USDT |
13,307.1401 |
8.3130 USDT |
8.0950 USDT |
8.4900 USDT |
8.1890 USDT |