Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
21.5464 USDT |
15,589.7947 |
21.1600 USDT |
20.8650 USDT |
22.1290 USDT |
21.1510 USDT |
| 2025-03-05 |
20.7770 USDT |
16,972.7998 |
20.5040 USDT |
20.2650 USDT |
21.3780 USDT |
20.8710 USDT |
| 2025-03-04 |
19.4665 USDT |
38,776.1162 |
20.3340 USDT |
18.5610 USDT |
20.6720 USDT |
20.3350 USDT |
| 2025-03-03 |
21.6652 USDT |
25,378.0939 |
24.1800 USDT |
20.0450 USDT |
24.2290 USDT |
20.5100 USDT |
| 2025-03-02 |
23.1300 USDT |
41,529.2083 |
21.3490 USDT |
20.7580 USDT |
24.5340 USDT |
24.0500 USDT |
| 2025-03-01 |
21.4056 USDT |
7,962.6021 |
21.5570 USDT |
20.7140 USDT |
22.0700 USDT |
21.1090 USDT |
| 2025-02-28 |
20.5389 USDT |
30,713.5277 |
21.9550 USDT |
19.5980 USDT |
22.0450 USDT |
21.4700 USDT |
| 2025-02-27 |
22.3447 USDT |
4,501.8655 |
22.2210 USDT |
21.8590 USDT |
22.7990 USDT |
22.3750 USDT |
| 2025-02-26 |
22.1008 USDT |
15,013.3451 |
23.2200 USDT |
21.1620 USDT |
23.3710 USDT |
22.1760 USDT |
| 2025-02-25 |
22.7082 USDT |
29,890.3068 |
24.0100 USDT |
21.8300 USDT |
24.1610 USDT |
23.0960 USDT |
| 2025-02-24 |
26.1904 USDT |
14,995.9796 |
27.6480 USDT |
25.4240 USDT |
27.7820 USDT |
25.6050 USDT |
| 2025-02-23 |
27.6500 USDT |
8,840.9501 |
27.1430 USDT |
26.9830 USDT |
28.3560 USDT |
27.5720 USDT |
| 2025-02-22 |
26.9465 USDT |
3,582.0056 |
26.3150 USDT |
26.2310 USDT |
27.7390 USDT |
27.3130 USDT |
| 2025-02-21 |
27.6350 USDT |
13,148.9027 |
27.1130 USDT |
26.4440 USDT |
29.0300 USDT |
26.4440 USDT |
| 2025-02-20 |
27.0569 USDT |
7,209.2109 |
26.6790 USDT |
26.5740 USDT |
27.4460 USDT |
27.1400 USDT |
| 2025-02-19 |
26.6126 USDT |
8,878.8981 |
26.3150 USDT |
25.8470 USDT |
27.2940 USDT |
26.6350 USDT |
| 2025-02-18 |
26.0875 USDT |
12,507.4230 |
27.2380 USDT |
25.1300 USDT |
27.3590 USDT |
25.8190 USDT |
| 2025-02-17 |
27.1034 USDT |
21,158.6613 |
26.0840 USDT |
25.5980 USDT |
28.7060 USDT |
27.3530 USDT |
| 2025-02-16 |
26.3432 USDT |
5,033.9075 |
26.5120 USDT |
26.0050 USDT |
26.8940 USDT |
26.4300 USDT |
| 2025-02-15 |
26.7648 USDT |
7,012.4062 |
27.2990 USDT |
26.3460 USDT |
27.6020 USDT |
26.5860 USDT |
| 2025-02-14 |
27.1021 USDT |
6,281.1727 |
26.7040 USDT |
26.4620 USDT |
27.6470 USDT |
27.4380 USDT |
| 2025-02-13 |
27.1871 USDT |
10,645.7440 |
27.5200 USDT |
26.3670 USDT |
28.3600 USDT |
26.7410 USDT |
| 2025-02-12 |
25.5184 USDT |
29,746.0519 |
25.1650 USDT |
24.8000 USDT |
26.4700 USDT |
26.3320 USDT |
| 2025-02-11 |
26.1896 USDT |
5,101.7431 |
25.7900 USDT |
25.3170 USDT |
26.8370 USDT |
25.6730 USDT |
| 2025-02-10 |
25.2569 USDT |
6,590.5490 |
24.9570 USDT |
24.0120 USDT |
26.1570 USDT |
25.8350 USDT |
| 2025-02-09 |
25.2958 USDT |
6,158.5877 |
25.1200 USDT |
24.6840 USDT |
25.9710 USDT |
25.1380 USDT |
| 2025-02-08 |
24.8868 USDT |
6,030.4664 |
25.0700 USDT |
24.5310 USDT |
25.5400 USDT |
25.3020 USDT |
| 2025-02-07 |
26.0123 USDT |
15,620.0963 |
25.7650 USDT |
24.3420 USDT |
27.4250 USDT |
24.7700 USDT |
| 2025-02-06 |
26.9525 USDT |
15,894.8446 |
27.3500 USDT |
25.6200 USDT |
28.3940 USDT |
25.8040 USDT |
| 2025-02-05 |
27.4814 USDT |
19,064.2039 |
26.6400 USDT |
26.3160 USDT |
28.4620 USDT |
27.3070 USDT |
| 2025-02-04 |
27.5114 USDT |
36,879.0075 |
29.1970 USDT |
25.9630 USDT |
29.3690 USDT |
26.5620 USDT |
| 2025-02-03 |
24.2962 USDT |
148,690.6551 |
28.2300 USDT |
20.4080 USDT |
28.2300 USDT |
27.6170 USDT |
| 2025-02-02 |
30.1741 USDT |
27,480.1153 |
31.2010 USDT |
28.0170 USDT |
31.8150 USDT |
29.0550 USDT |
| 2025-02-01 |
33.6487 USDT |
9,112.0940 |
33.9350 USDT |
32.7510 USDT |
35.1890 USDT |
32.9160 USDT |
| 2025-01-31 |
34.5519 USDT |
23,154.6941 |
33.1430 USDT |
32.6340 USDT |
36.0000 USDT |
35.2920 USDT |
| 2025-01-30 |
32.9925 USDT |
13,398.4790 |
31.5300 USDT |
31.2230 USDT |
33.8900 USDT |
33.5250 USDT |
| 2025-01-29 |
31.5602 USDT |
13,496.1904 |
30.8450 USDT |
30.6250 USDT |
32.4680 USDT |
31.5480 USDT |
| 2025-01-28 |
31.9449 USDT |
8,243.6075 |
31.9660 USDT |
31.3400 USDT |
32.6720 USDT |
31.7820 USDT |
| 2025-01-27 |
31.2250 USDT |
21,744.8367 |
32.7570 USDT |
30.0650 USDT |
32.9710 USDT |
32.2360 USDT |
| 2025-01-26 |
34.1373 USDT |
6,358.5280 |
33.9650 USDT |
33.7990 USDT |
34.8680 USDT |
34.1300 USDT |
| 2025-01-25 |
34.1483 USDT |
6,313.2815 |
34.1270 USDT |
33.5730 USDT |
34.7040 USDT |
34.5670 USDT |
| 2025-01-24 |
35.6602 USDT |
27,319.2604 |
35.7160 USDT |
34.1350 USDT |
36.9530 USDT |
34.2970 USDT |
| 2025-01-23 |
34.1115 USDT |
17,281.2724 |
34.0630 USDT |
32.6740 USDT |
36.0380 USDT |
35.6520 USDT |
| 2025-01-22 |
35.0114 USDT |
7,628.2962 |
34.9620 USDT |
34.0560 USDT |
36.0210 USDT |
34.5520 USDT |
| 2025-01-21 |
33.9180 USDT |
19,505.6175 |
34.1330 USDT |
32.5710 USDT |
36.0440 USDT |
35.2630 USDT |
| 2025-01-20 |
34.8425 USDT |
87,188.7770 |
33.4160 USDT |
32.0280 USDT |
37.2600 USDT |
34.3910 USDT |
| 2025-01-19 |
34.9951 USDT |
53,923.2391 |
33.9250 USDT |
31.2950 USDT |
37.7840 USDT |
36.4110 USDT |
| 2025-01-18 |
34.1441 USDT |
18,316.4537 |
36.1050 USDT |
33.0270 USDT |
36.8940 USDT |
33.2120 USDT |
| 2025-01-17 |
34.7471 USDT |
19,312.9361 |
33.1550 USDT |
33.1550 USDT |
35.5970 USDT |
34.7810 USDT |
| 2025-01-16 |
33.7852 USDT |
20,481.6237 |
34.3800 USDT |
32.5880 USDT |
35.5680 USDT |
33.5290 USDT |