Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-07 |
20.6465 USDT |
4,966.4955 |
20.1100 USDT |
20.0500 USDT |
20.9100 USDT |
20.7440 USDT |
| 2025-06-06 |
20.1454 USDT |
6,682.4839 |
19.8180 USDT |
19.4850 USDT |
20.7860 USDT |
20.4130 USDT |
| 2025-06-05 |
21.4869 USDT |
10,758.1596 |
21.5900 USDT |
20.9960 USDT |
22.0350 USDT |
21.3150 USDT |
| 2025-06-04 |
22.1004 USDT |
18,015.9278 |
21.6110 USDT |
21.4020 USDT |
24.3000 USDT |
21.7590 USDT |
| 2025-06-03 |
21.9101 USDT |
11,649.8349 |
21.6050 USDT |
21.3800 USDT |
22.3370 USDT |
22.0570 USDT |
| 2025-06-02 |
20.6984 USDT |
4,797.3449 |
21.0860 USDT |
20.4610 USDT |
21.2000 USDT |
20.6950 USDT |
| 2025-06-01 |
20.4779 USDT |
4,422.5358 |
20.7860 USDT |
20.0380 USDT |
20.9450 USDT |
20.9370 USDT |
| 2025-05-31 |
20.4884 USDT |
14,649.2321 |
21.0450 USDT |
19.8040 USDT |
21.1090 USDT |
20.9180 USDT |
| 2025-05-30 |
22.2329 USDT |
16,304.1817 |
22.8850 USDT |
21.7460 USDT |
23.0860 USDT |
22.1220 USDT |
| 2025-05-29 |
24.2960 USDT |
43,954.0788 |
23.4630 USDT |
23.1340 USDT |
25.2830 USDT |
23.3830 USDT |
| 2025-05-28 |
23.2279 USDT |
22,212.3725 |
22.8360 USDT |
22.5630 USDT |
23.9930 USDT |
22.9320 USDT |
| 2025-05-27 |
22.2336 USDT |
7,810.4876 |
21.9290 USDT |
21.3750 USDT |
22.8850 USDT |
22.3280 USDT |
| 2025-05-26 |
22.2770 USDT |
7,776.0560 |
22.2430 USDT |
21.7540 USDT |
22.6180 USDT |
21.9480 USDT |
| 2025-05-25 |
21.6663 USDT |
8,905.3386 |
22.1050 USDT |
21.2660 USDT |
22.1860 USDT |
21.8160 USDT |
| 2025-05-24 |
22.2940 USDT |
5,129.7723 |
22.0730 USDT |
21.9800 USDT |
22.6920 USDT |
22.1310 USDT |
| 2025-05-23 |
23.3891 USDT |
15,067.7225 |
23.8330 USDT |
21.9150 USDT |
24.4580 USDT |
22.7120 USDT |
| 2025-05-22 |
23.6506 USDT |
11,054.4802 |
22.9200 USDT |
22.8860 USDT |
24.2800 USDT |
23.7070 USDT |
| 2025-05-21 |
22.4892 USDT |
15,850.7550 |
22.2090 USDT |
21.9800 USDT |
23.3400 USDT |
22.5980 USDT |
| 2025-05-20 |
21.9900 USDT |
11,148.8206 |
22.2740 USDT |
21.4120 USDT |
22.8330 USDT |
22.0370 USDT |
| 2025-05-19 |
21.3850 USDT |
15,162.0554 |
22.4070 USDT |
20.6300 USDT |
22.5200 USDT |
21.7770 USDT |
| 2025-05-18 |
22.1975 USDT |
11,885.8535 |
21.4200 USDT |
21.3410 USDT |
22.8890 USDT |
22.1690 USDT |
| 2025-05-17 |
21.6359 USDT |
13,398.7213 |
22.2860 USDT |
21.2370 USDT |
22.3410 USDT |
21.4300 USDT |
| 2025-05-16 |
22.9051 USDT |
16,947.4916 |
22.6700 USDT |
22.0640 USDT |
23.6540 USDT |
22.3430 USDT |
| 2025-05-15 |
22.7470 USDT |
23,610.0439 |
23.5680 USDT |
21.8830 USDT |
23.8970 USDT |
22.5810 USDT |
| 2025-05-14 |
24.0944 USDT |
22,102.0160 |
24.7010 USDT |
23.2350 USDT |
25.2200 USDT |
23.4420 USDT |
| 2025-05-13 |
23.2131 USDT |
27,553.7700 |
22.9460 USDT |
21.7130 USDT |
24.3190 USDT |
24.2060 USDT |
| 2025-05-12 |
23.5555 USDT |
19,935.6602 |
23.4300 USDT |
22.7100 USDT |
24.7220 USDT |
22.9360 USDT |
| 2025-05-11 |
23.7794 USDT |
26,979.3018 |
24.1750 USDT |
22.8040 USDT |
25.0590 USDT |
23.3660 USDT |
| 2025-05-10 |
22.7236 USDT |
19,091.0310 |
22.5460 USDT |
21.8560 USDT |
23.5470 USDT |
23.4740 USDT |
| 2025-05-09 |
22.6565 USDT |
52,464.0414 |
21.9400 USDT |
21.4540 USDT |
24.2680 USDT |
22.4730 USDT |
| 2025-05-08 |
19.4241 USDT |
28,651.2720 |
18.0560 USDT |
17.8830 USDT |
20.7180 USDT |
20.4850 USDT |
| 2025-05-07 |
17.8447 USDT |
17,719.1133 |
17.7420 USDT |
17.3340 USDT |
18.2820 USDT |
17.4760 USDT |
| 2025-05-06 |
17.2907 USDT |
11,548.4195 |
17.7490 USDT |
16.6960 USDT |
17.7580 USDT |
17.1160 USDT |
| 2025-05-05 |
17.7046 USDT |
15,034.0125 |
17.6970 USDT |
17.3050 USDT |
18.0910 USDT |
17.5780 USDT |
| 2025-05-04 |
18.9183 USDT |
46,216.5403 |
18.8520 USDT |
17.8490 USDT |
19.5830 USDT |
17.9360 USDT |
| 2025-05-03 |
18.6499 USDT |
15,021.4692 |
18.6930 USDT |
18.3130 USDT |
19.0040 USDT |
18.3130 USDT |
| 2025-05-02 |
18.8517 USDT |
29,117.8859 |
18.6310 USDT |
18.2310 USDT |
19.4370 USDT |
18.7360 USDT |
| 2025-05-01 |
18.7797 USDT |
26,539.7815 |
18.5510 USDT |
18.2480 USDT |
19.1790 USDT |
18.8040 USDT |
| 2025-04-30 |
17.7752 USDT |
15,615.6604 |
18.1170 USDT |
17.1150 USDT |
18.2600 USDT |
17.4470 USDT |
| 2025-04-29 |
18.5488 USDT |
20,702.3286 |
18.2340 USDT |
17.9060 USDT |
19.0030 USDT |
18.4540 USDT |
| 2025-04-28 |
18.1047 USDT |
26,426.0736 |
18.1840 USDT |
17.4800 USDT |
18.7170 USDT |
18.1280 USDT |
| 2025-04-27 |
19.3991 USDT |
66,218.2543 |
18.2130 USDT |
18.1470 USDT |
20.4110 USDT |
18.5650 USDT |