Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-26 |
18.3154 USDT |
25,165.0841 |
18.3760 USDT |
17.8060 USDT |
19.2960 USDT |
18.2330 USDT |
| 2025-04-25 |
18.0540 USDT |
36,592.8081 |
17.3940 USDT |
17.0590 USDT |
18.7890 USDT |
18.3840 USDT |
| 2025-04-24 |
16.9323 USDT |
20,962.3860 |
17.1040 USDT |
16.3330 USDT |
17.5190 USDT |
17.4210 USDT |
| 2025-04-23 |
16.9681 USDT |
56,233.1809 |
16.2670 USDT |
16.1600 USDT |
18.7900 USDT |
17.1960 USDT |
| 2025-04-22 |
15.3295 USDT |
24,447.8618 |
14.6870 USDT |
14.4740 USDT |
16.0800 USDT |
15.7080 USDT |
| 2025-04-21 |
15.0270 USDT |
22,066.7745 |
14.3970 USDT |
14.3960 USDT |
15.3260 USDT |
14.7530 USDT |
| 2025-04-20 |
14.4198 USDT |
10,302.2609 |
14.5310 USDT |
14.1140 USDT |
14.6580 USDT |
14.3750 USDT |
| 2025-04-19 |
14.3394 USDT |
10,377.6378 |
14.0350 USDT |
14.0200 USDT |
14.6230 USDT |
14.5950 USDT |
| 2025-04-18 |
13.9947 USDT |
8,736.5878 |
13.8770 USDT |
13.7500 USDT |
14.1550 USDT |
14.0360 USDT |
| 2025-04-17 |
13.9040 USDT |
8,908.2326 |
13.6880 USDT |
13.6410 USDT |
14.1890 USDT |
14.1170 USDT |
| 2025-04-16 |
13.7886 USDT |
8,895.1130 |
13.9550 USDT |
13.5360 USDT |
14.0300 USDT |
13.7660 USDT |
| 2025-04-15 |
14.4669 USDT |
12,810.3925 |
14.5770 USDT |
14.0250 USDT |
14.7890 USDT |
14.0790 USDT |
| 2025-04-14 |
14.8045 USDT |
27,479.2020 |
14.1890 USDT |
14.1890 USDT |
15.4580 USDT |
14.6570 USDT |
| 2025-04-13 |
14.5637 USDT |
7,490.3808 |
14.8460 USDT |
14.2800 USDT |
14.9070 USDT |
14.6370 USDT |
| 2025-04-12 |
14.4866 USDT |
15,792.8447 |
14.2180 USDT |
14.0470 USDT |
15.0500 USDT |
15.0190 USDT |
| 2025-04-11 |
14.0496 USDT |
17,867.8119 |
13.5570 USDT |
13.4670 USDT |
14.4260 USDT |
14.3470 USDT |
| 2025-04-10 |
13.8599 USDT |
19,472.1956 |
14.5060 USDT |
13.2570 USDT |
14.5060 USDT |
13.5650 USDT |
| 2025-04-09 |
13.2848 USDT |
25,695.2050 |
12.5930 USDT |
12.0230 USDT |
14.5370 USDT |
14.4870 USDT |
| 2025-04-08 |
13.3609 USDT |
7,137.9588 |
13.2170 USDT |
13.0580 USDT |
13.6260 USDT |
13.3170 USDT |
| 2025-04-07 |
12.8794 USDT |
59,384.0698 |
13.1500 USDT |
11.9050 USDT |
13.7120 USDT |
13.1160 USDT |
| 2025-04-06 |
14.7854 USDT |
5,746.9924 |
15.0010 USDT |
14.4390 USDT |
15.1210 USDT |
14.5070 USDT |
| 2025-04-05 |
15.1135 USDT |
5,500.4001 |
15.1400 USDT |
14.7970 USDT |
15.3440 USDT |
14.9030 USDT |
| 2025-04-04 |
14.9676 USDT |
8,641.9022 |
15.0460 USDT |
14.5620 USDT |
15.3390 USDT |
14.8790 USDT |
| 2025-04-03 |
14.9633 USDT |
14,171.6437 |
14.9690 USDT |
14.4160 USDT |
15.5290 USDT |
14.8510 USDT |
| 2025-04-02 |
16.0914 USDT |
19,943.3816 |
16.2880 USDT |
15.7000 USDT |
16.4940 USDT |
16.0860 USDT |
| 2025-04-01 |
16.2322 USDT |
18,610.2953 |
15.7950 USDT |
15.7550 USDT |
16.6540 USDT |
16.3760 USDT |
| 2025-03-31 |
15.4931 USDT |
7,203.1461 |
15.7290 USDT |
15.1330 USDT |
15.9090 USDT |
15.3320 USDT |
| 2025-03-30 |
15.9062 USDT |
13,196.5856 |
15.7430 USDT |
15.5150 USDT |
16.1690 USDT |
15.8580 USDT |
| 2025-03-29 |
16.0752 USDT |
13,804.4710 |
16.6210 USDT |
15.4720 USDT |
16.8100 USDT |
15.5860 USDT |
| 2025-03-28 |
17.0708 USDT |
22,516.4135 |
17.8050 USDT |
16.4640 USDT |
18.2250 USDT |
16.5190 USDT |
| 2025-03-27 |
17.8939 USDT |
13,440.8244 |
17.5440 USDT |
17.4170 USDT |
18.2760 USDT |
17.8760 USDT |
| 2025-03-26 |
17.8535 USDT |
23,778.1310 |
17.8750 USDT |
17.1630 USDT |
18.4720 USDT |
17.5110 USDT |
| 2025-03-25 |
17.7433 USDT |
12,435.9564 |
17.6430 USDT |
17.4360 USDT |
18.0650 USDT |
17.7590 USDT |
| 2025-03-24 |
17.5319 USDT |
21,083.0580 |
16.9950 USDT |
16.7730 USDT |
17.9720 USDT |
17.7480 USDT |
| 2025-03-23 |
16.8198 USDT |
14,995.0616 |
16.5790 USDT |
16.5160 USDT |
17.1330 USDT |
16.8100 USDT |
| 2025-03-22 |
16.8291 USDT |
9,459.0422 |
16.4550 USDT |
16.4450 USDT |
17.1600 USDT |
16.8460 USDT |
| 2025-03-21 |
16.6028 USDT |
8,825.7296 |
16.9970 USDT |
16.2590 USDT |
17.1080 USDT |
16.4760 USDT |
| 2025-03-20 |
17.4141 USDT |
13,284.5562 |
17.8640 USDT |
16.8610 USDT |
17.9790 USDT |
16.9800 USDT |
| 2025-03-19 |
17.6145 USDT |
42,027.2832 |
16.4000 USDT |
16.1780 USDT |
18.3840 USDT |
17.6950 USDT |
| 2025-03-18 |
16.0441 USDT |
12,125.3490 |
16.4980 USDT |
15.5400 USDT |
16.5190 USDT |
15.9890 USDT |
| 2025-03-17 |
16.4740 USDT |
13,855.0242 |
16.0960 USDT |
16.0630 USDT |
16.8150 USDT |
16.6340 USDT |
| 2025-03-16 |
16.6582 USDT |
9,407.3881 |
17.1620 USDT |
16.1600 USDT |
17.2790 USDT |
16.3250 USDT |