Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-26 |
8.5619 USDT |
7,880.8435 |
8.7410 USDT |
8.3000 USDT |
8.7730 USDT |
8.4850 USDT |
| 2023-11-25 |
8.7759 USDT |
12,831.1077 |
8.5250 USDT |
8.2590 USDT |
8.9500 USDT |
8.7430 USDT |
| 2023-11-24 |
8.4816 USDT |
13,874.2269 |
8.4030 USDT |
8.3390 USDT |
8.6360 USDT |
8.5160 USDT |
| 2023-11-23 |
8.4381 USDT |
9,257.0142 |
8.4210 USDT |
8.3150 USDT |
8.5840 USDT |
8.3930 USDT |
| 2023-11-22 |
8.1579 USDT |
9,187.1668 |
7.7750 USDT |
7.7650 USDT |
8.4670 USDT |
8.4180 USDT |
| 2023-11-21 |
8.3434 USDT |
17,086.0842 |
8.7040 USDT |
7.9680 USDT |
8.8760 USDT |
8.1470 USDT |
| 2023-11-20 |
8.8918 USDT |
35,369.7747 |
9.0950 USDT |
8.6720 USDT |
9.1330 USDT |
8.9440 USDT |
| 2023-11-19 |
8.8470 USDT |
33,727.8839 |
8.6750 USDT |
8.4700 USDT |
9.0020 USDT |
8.9450 USDT |
| 2023-11-18 |
8.5335 USDT |
14,715.6408 |
8.8570 USDT |
8.2000 USDT |
8.8740 USDT |
8.6820 USDT |
| 2023-11-17 |
9.2099 USDT |
30,152.6637 |
9.3150 USDT |
8.4730 USDT |
9.9870 USDT |
8.7410 USDT |
| 2023-11-16 |
9.2929 USDT |
31,658.6871 |
9.4020 USDT |
8.8450 USDT |
9.6340 USDT |
9.3890 USDT |
| 2023-11-15 |
8.9917 USDT |
17,218.9814 |
8.4280 USDT |
8.3950 USDT |
9.4760 USDT |
9.3950 USDT |
| 2023-11-14 |
8.6220 USDT |
14,036.6579 |
8.7560 USDT |
8.0350 USDT |
8.8660 USDT |
8.3400 USDT |
| 2023-11-13 |
9.0803 USDT |
23,650.5985 |
9.2000 USDT |
8.7800 USDT |
9.4760 USDT |
8.9270 USDT |
| 2023-11-12 |
9.0663 USDT |
14,619.9218 |
9.1240 USDT |
8.7450 USDT |
9.3020 USDT |
9.2000 USDT |
| 2023-11-11 |
9.1482 USDT |
13,229.1043 |
9.1850 USDT |
8.8550 USDT |
9.3960 USDT |
9.3950 USDT |
| 2023-11-10 |
9.1979 USDT |
27,327.2664 |
8.6570 USDT |
8.6380 USDT |
9.6150 USDT |
9.1650 USDT |
| 2023-11-09 |
8.4916 USDT |
15,250.7499 |
8.5190 USDT |
7.7280 USDT |
8.9180 USDT |
8.0330 USDT |
| 2023-11-08 |
8.4305 USDT |
3,747.6271 |
8.4920 USDT |
8.3260 USDT |
8.5550 USDT |
8.5050 USDT |
| 2023-11-07 |
8.5801 USDT |
11,662.6042 |
8.7960 USDT |
8.2130 USDT |
8.8050 USDT |
8.5500 USDT |
| 2023-11-06 |
8.5876 USDT |
13,163.2907 |
8.4910 USDT |
8.3390 USDT |
8.7500 USDT |
8.6700 USDT |
| 2023-11-05 |
8.2540 USDT |
8,159.0739 |
8.2980 USDT |
8.0580 USDT |
8.4100 USDT |
8.3590 USDT |
| 2023-11-04 |
8.2405 USDT |
10,606.0538 |
8.0420 USDT |
7.9940 USDT |
8.4540 USDT |
8.3110 USDT |
| 2023-11-03 |
7.8251 USDT |
5,242.5554 |
7.8830 USDT |
7.6000 USDT |
8.0310 USDT |
8.0250 USDT |
| 2023-11-02 |
7.9674 USDT |
4,876.7608 |
8.0110 USDT |
7.6870 USDT |
8.1750 USDT |
7.9010 USDT |
| 2023-11-01 |
7.7221 USDT |
6,651.2569 |
7.7440 USDT |
7.4100 USDT |
8.0470 USDT |
7.9480 USDT |
| 2023-10-31 |
7.8228 USDT |
3,654.3307 |
7.9830 USDT |
7.5350 USDT |
8.1250 USDT |
7.7500 USDT |
| 2023-10-30 |
7.9025 USDT |
4,757.1029 |
7.7900 USDT |
7.7240 USDT |
8.0670 USDT |
7.8960 USDT |
| 2023-10-29 |
7.7681 USDT |
1,674.1246 |
7.6960 USDT |
7.5520 USDT |
7.8860 USDT |
7.8390 USDT |
| 2023-10-28 |
7.6640 USDT |
1,993.6852 |
7.4960 USDT |
7.4960 USDT |
7.7370 USDT |
7.7110 USDT |
| 2023-10-27 |
7.5209 USDT |
2,798.1774 |
7.6900 USDT |
7.3640 USDT |
7.6900 USDT |
7.4780 USDT |
| 2023-10-26 |
7.7566 USDT |
6,422.0560 |
7.7270 USDT |
7.4440 USDT |
8.0480 USDT |
7.7640 USDT |
| 2023-10-25 |
7.7040 USDT |
2,980.6510 |
7.7280 USDT |
7.5350 USDT |
7.8850 USDT |
7.6810 USDT |
| 2023-10-24 |
7.7045 USDT |
8,020.1416 |
7.6680 USDT |
7.4700 USDT |
7.9670 USDT |
7.6700 USDT |
| 2023-10-23 |
7.3607 USDT |
7,753.5994 |
7.2550 USDT |
7.1730 USDT |
7.4650 USDT |
7.4270 USDT |
| 2023-10-22 |
7.1157 USDT |
10,838.3892 |
7.0960 USDT |
6.9950 USDT |
7.2190 USDT |
7.1110 USDT |
| 2023-10-21 |
7.0537 USDT |
2,697.2681 |
6.7910 USDT |
6.7770 USDT |
7.1500 USDT |
7.0820 USDT |
| 2023-10-20 |
6.8250 USDT |
3,706.9574 |
6.7290 USDT |
6.6950 USDT |
6.9990 USDT |
6.7860 USDT |
| 2023-10-19 |
6.7486 USDT |
588.9313 |
6.7630 USDT |
6.6750 USDT |
6.8310 USDT |
6.7650 USDT |
| 2023-10-18 |
6.8689 USDT |
1,482.6369 |
6.9170 USDT |
6.7650 USDT |
6.9670 USDT |
6.8020 USDT |
| 2023-10-17 |
7.0065 USDT |
2,417.3636 |
7.1380 USDT |
6.8420 USDT |
7.1560 USDT |
6.9540 USDT |
| 2023-10-16 |
7.1683 USDT |
7,199.5725 |
7.0420 USDT |
7.0350 USDT |
7.3250 USDT |
7.1940 USDT |
| 2023-10-15 |
7.0251 USDT |
1,123.4341 |
7.0070 USDT |
6.9390 USDT |
7.0810 USDT |
7.0580 USDT |
| 2023-10-14 |
6.9837 USDT |
2,376.0440 |
7.0370 USDT |
6.9610 USDT |
7.0800 USDT |
7.0060 USDT |
| 2023-10-13 |
6.9591 USDT |
1,313.8845 |
6.8190 USDT |
6.8190 USDT |
7.0430 USDT |
6.9820 USDT |
| 2023-10-12 |
6.9978 USDT |
3,816.6554 |
7.1320 USDT |
6.8660 USDT |
7.1320 USDT |
6.9030 USDT |
| 2023-10-11 |
7.0980 USDT |
1,010.2034 |
7.1920 USDT |
7.0300 USDT |
7.2100 USDT |
7.0930 USDT |
| 2023-10-10 |
7.1684 USDT |
3,096.5382 |
7.1770 USDT |
7.1130 USDT |
7.2350 USDT |
7.2000 USDT |
| 2023-10-09 |
7.2346 USDT |
7,531.2197 |
7.5960 USDT |
6.9890 USDT |
7.6560 USDT |
7.1650 USDT |
| 2023-10-08 |
7.5763 USDT |
1,176.5216 |
7.5000 USDT |
7.5000 USDT |
7.6600 USDT |
7.6580 USDT |