Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
28.6841 USDT |
19,287.9959 |
27.8610 USDT |
27.4840 USDT |
29.3200 USDT |
29.1330 USDT |
| 2025-08-11 |
29.3522 USDT |
20,085.8661 |
29.4660 USDT |
27.8810 USDT |
30.3580 USDT |
28.7080 USDT |
| 2025-08-10 |
30.2596 USDT |
44,809.5389 |
29.6830 USDT |
28.6820 USDT |
32.1850 USDT |
29.3830 USDT |
| 2025-08-09 |
29.2950 USDT |
21,107.4834 |
28.1730 USDT |
28.0550 USDT |
30.0730 USDT |
29.6500 USDT |
| 2025-08-08 |
27.9578 USDT |
22,801.0056 |
27.8230 USDT |
27.3720 USDT |
28.6950 USDT |
28.5040 USDT |
| 2025-08-07 |
26.9166 USDT |
11,231.9101 |
26.2290 USDT |
25.9700 USDT |
27.6030 USDT |
27.5050 USDT |
| 2025-08-06 |
25.9908 USDT |
8,391.6288 |
25.8940 USDT |
25.2670 USDT |
26.6050 USDT |
26.1840 USDT |
| 2025-08-05 |
26.1458 USDT |
20,166.9973 |
27.0820 USDT |
25.3580 USDT |
27.0820 USDT |
25.8800 USDT |
| 2025-08-04 |
26.1506 USDT |
16,400.8163 |
25.4910 USDT |
25.4250 USDT |
27.1050 USDT |
26.7180 USDT |
| 2025-08-03 |
24.7382 USDT |
7,312.6224 |
24.4750 USDT |
24.0420 USDT |
25.4490 USDT |
25.2460 USDT |
| 2025-08-02 |
25.1063 USDT |
8,912.1477 |
25.2940 USDT |
24.2450 USDT |
25.7750 USDT |
24.3600 USDT |
| 2025-08-01 |
25.7117 USDT |
19,975.5723 |
26.7690 USDT |
24.7300 USDT |
26.8000 USDT |
25.3020 USDT |
| 2025-07-31 |
28.2461 USDT |
10,282.9134 |
28.2100 USDT |
26.8540 USDT |
28.9590 USDT |
26.9050 USDT |
| 2025-07-30 |
27.7056 USDT |
17,993.5833 |
28.6190 USDT |
26.7830 USDT |
28.9100 USDT |
27.9200 USDT |
| 2025-07-29 |
28.8236 USDT |
17,067.9203 |
28.8710 USDT |
27.9720 USDT |
29.7440 USDT |
28.5600 USDT |
| 2025-07-28 |
30.4282 USDT |
30,575.1657 |
31.0790 USDT |
28.6840 USDT |
32.0010 USDT |
29.0320 USDT |
| 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 |