Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
31.0257 USDT |
25,049.7610 |
30.3170 USDT |
30.1420 USDT |
31.8110 USDT |
30.9120 USDT |
| 2025-07-26 |
30.0988 USDT |
37,237.0195 |
28.5290 USDT |
28.3750 USDT |
30.8540 USDT |
30.3050 USDT |
| 2025-07-25 |
27.9643 USDT |
41,717.0194 |
28.0030 USDT |
27.1270 USDT |
28.9120 USDT |
28.4290 USDT |
| 2025-07-24 |
28.3534 USDT |
67,970.8914 |
27.6800 USDT |
25.9460 USDT |
29.6750 USDT |
28.2500 USDT |
| 2025-07-23 |
28.4228 USDT |
53,843.3441 |
28.7960 USDT |
26.6300 USDT |
30.1160 USDT |
27.6030 USDT |
| 2025-07-22 |
28.0508 USDT |
72,148.1742 |
27.8600 USDT |
26.1480 USDT |
30.0890 USDT |
28.4740 USDT |
| 2025-07-21 |
28.2617 USDT |
25,890.8258 |
28.5290 USDT |
27.3810 USDT |
28.7610 USDT |
27.7660 USDT |
| 2025-07-20 |
28.9041 USDT |
51,335.0727 |
27.9860 USDT |
27.7700 USDT |
30.0000 USDT |
28.2730 USDT |
| 2025-07-19 |
27.7833 USDT |
23,162.5190 |
27.3120 USDT |
26.6300 USDT |
29.1550 USDT |
27.8790 USDT |
| 2025-07-18 |
28.3675 USDT |
47,429.8370 |
27.7960 USDT |
27.1000 USDT |
29.9060 USDT |
27.5230 USDT |
| 2025-07-17 |
26.7781 USDT |
25,788.0481 |
26.6290 USDT |
26.0400 USDT |
27.5870 USDT |
26.5210 USDT |
| 2025-07-16 |
26.1864 USDT |
118,319.2735 |
24.3690 USDT |
23.1610 USDT |
28.7110 USDT |
27.1130 USDT |
| 2025-07-15 |
22.0835 USDT |
24,047.4923 |
22.6250 USDT |
20.4810 USDT |
22.7490 USDT |
22.0580 USDT |
| 2025-07-14 |
23.0426 USDT |
17,468.2957 |
22.0630 USDT |
21.9450 USDT |
24.3000 USDT |
23.0740 USDT |
| 2025-07-13 |
22.0062 USDT |
12,829.4742 |
21.5550 USDT |
21.4550 USDT |
23.5530 USDT |
22.2430 USDT |
| 2025-07-12 |
21.7768 USDT |
12,316.7639 |
21.7560 USDT |
21.3850 USDT |
22.1630 USDT |
21.4270 USDT |
| 2025-07-11 |
22.2993 USDT |
12,090.9750 |
21.8860 USDT |
21.4840 USDT |
22.8110 USDT |
22.0190 USDT |
| 2025-07-10 |
20.3362 USDT |
7,035.7070 |
20.2420 USDT |
20.0310 USDT |
20.5930 USDT |
20.3430 USDT |
| 2025-07-09 |
19.1538 USDT |
5,956.5496 |
18.9400 USDT |
18.7360 USDT |
19.5880 USDT |
19.3230 USDT |
| 2025-07-08 |
18.5758 USDT |
10,893.3586 |
18.6080 USDT |
18.2740 USDT |
19.1740 USDT |
18.9210 USDT |
| 2025-07-07 |
18.7289 USDT |
2,364.3303 |
18.7560 USDT |
18.5200 USDT |
18.9490 USDT |
18.7990 USDT |
| 2025-07-06 |
18.4561 USDT |
3,332.2124 |
18.4380 USDT |
18.1790 USDT |
18.7770 USDT |
18.7170 USDT |
| 2025-07-05 |
18.4147 USDT |
2,011.5893 |
18.4380 USDT |
18.1960 USDT |
18.5650 USDT |
18.2260 USDT |
| 2025-07-04 |
18.7606 USDT |
5,882.1366 |
19.3850 USDT |
18.1160 USDT |
19.4890 USDT |
18.2750 USDT |
| 2025-07-03 |
19.4831 USDT |
4,823.1049 |
19.2540 USDT |
19.1280 USDT |
19.7610 USDT |
19.3600 USDT |
| 2025-07-02 |
18.2659 USDT |
2,744.5104 |
17.9670 USDT |
17.6570 USDT |
18.8050 USDT |
18.8050 USDT |
| 2025-07-01 |
18.5028 USDT |
2,253.1268 |
18.8230 USDT |
18.1250 USDT |
18.9310 USDT |
18.1250 USDT |
| 2025-06-30 |
19.0001 USDT |
6,798.2203 |
19.3350 USDT |
18.5370 USDT |
19.4110 USDT |
18.8750 USDT |
| 2025-06-29 |
18.6502 USDT |
1,834.9384 |
18.6100 USDT |
18.4070 USDT |
18.8030 USDT |
18.5410 USDT |
| 2025-06-28 |
18.4296 USDT |
5,300.5341 |
18.4550 USDT |
18.3340 USDT |
18.6390 USDT |
18.4890 USDT |
| 2025-06-27 |
18.3176 USDT |
3,141.1270 |
18.2780 USDT |
17.9430 USDT |
18.6220 USDT |
18.2540 USDT |
| 2025-06-26 |
18.7074 USDT |
10,249.2494 |
18.5050 USDT |
18.2060 USDT |
19.3600 USDT |
18.3900 USDT |
| 2025-06-25 |
18.8262 USDT |
2,184.1565 |
18.9760 USDT |
18.5940 USDT |
19.1160 USDT |
18.6840 USDT |
| 2025-06-24 |
18.8317 USDT |
4,766.1713 |
18.7800 USDT |
18.5610 USDT |
19.2170 USDT |
18.9440 USDT |
| 2025-06-23 |
17.4110 USDT |
12,984.9205 |
17.0130 USDT |
16.7370 USDT |
18.8500 USDT |
18.6750 USDT |
| 2025-06-22 |
17.5299 USDT |
5,340.7089 |
17.6000 USDT |
17.1930 USDT |
17.8730 USDT |
17.5260 USDT |
| 2025-06-21 |
18.5726 USDT |
3,173.6712 |
18.6800 USDT |
18.0080 USDT |
18.9500 USDT |
18.1120 USDT |
| 2025-06-20 |
19.6919 USDT |
4,040.9411 |
19.7630 USDT |
19.2430 USDT |
20.1410 USDT |
19.2800 USDT |
| 2025-06-19 |
19.7881 USDT |
3,809.7821 |
19.9480 USDT |
19.4330 USDT |
20.1600 USDT |
19.6650 USDT |
| 2025-06-18 |
19.8669 USDT |
4,156.1723 |
19.8160 USDT |
19.4450 USDT |
20.2730 USDT |
19.5660 USDT |
| 2025-06-17 |
20.5932 USDT |
5,498.1566 |
20.3360 USDT |
20.0760 USDT |
20.9750 USDT |
20.4020 USDT |
| 2025-06-16 |
20.8806 USDT |
6,411.1700 |
20.4550 USDT |
20.0800 USDT |
21.3480 USDT |
21.0950 USDT |
| 2025-06-15 |
20.2851 USDT |
3,547.9560 |
20.1920 USDT |
19.9570 USDT |
20.5340 USDT |
20.2980 USDT |
| 2025-06-14 |
20.2281 USDT |
4,941.7259 |
20.4460 USDT |
20.0000 USDT |
20.4500 USDT |
20.0050 USDT |
| 2025-06-13 |
20.0184 USDT |
25,769.1083 |
21.1050 USDT |
19.5490 USDT |
21.1150 USDT |
20.3860 USDT |
| 2025-06-12 |
22.2760 USDT |
10,888.2454 |
22.5300 USDT |
21.8620 USDT |
22.6770 USDT |
22.0390 USDT |
| 2025-06-11 |
24.1008 USDT |
56,833.5692 |
23.7310 USDT |
23.0370 USDT |
25.0000 USDT |
23.2100 USDT |
| 2025-06-10 |
22.0383 USDT |
4,650.3709 |
21.9950 USDT |
21.6840 USDT |
22.5800 USDT |
21.8500 USDT |
| 2025-06-09 |
20.9035 USDT |
7,363.5391 |
20.7050 USDT |
20.1640 USDT |
21.9420 USDT |
21.8670 USDT |
| 2025-06-08 |
20.8191 USDT |
5,476.2058 |
20.8320 USDT |
20.5010 USDT |
21.0790 USDT |
20.7700 USDT |