Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-14 |
31.4351 USDT |
10,692.5132 |
30.8970 USDT |
30.5280 USDT |
32.1880 USDT |
31.7510 USDT |
| 2025-01-13 |
29.5818 USDT |
21,648.8322 |
31.6450 USDT |
28.1120 USDT |
32.5480 USDT |
28.8830 USDT |
| 2025-01-12 |
31.9918 USDT |
5,002.6089 |
32.2060 USDT |
31.4990 USDT |
32.3970 USDT |
32.0560 USDT |
| 2025-01-11 |
32.1272 USDT |
8,141.3598 |
32.1330 USDT |
31.4630 USDT |
33.2210 USDT |
32.6080 USDT |
| 2025-01-10 |
32.0157 USDT |
23,608.0627 |
30.8370 USDT |
30.8330 USDT |
32.8460 USDT |
32.3900 USDT |
| 2025-01-09 |
31.8083 USDT |
14,478.1992 |
32.3210 USDT |
30.5290 USDT |
33.0050 USDT |
31.5500 USDT |
| 2025-01-08 |
32.3747 USDT |
23,371.0955 |
33.4310 USDT |
30.9550 USDT |
33.8630 USDT |
32.2600 USDT |
| 2025-01-07 |
35.2328 USDT |
24,109.7237 |
37.2290 USDT |
33.6620 USDT |
37.4230 USDT |
33.9010 USDT |
| 2025-01-06 |
36.7776 USDT |
7,411.4051 |
36.7470 USDT |
35.8980 USDT |
37.5100 USDT |
37.4430 USDT |
| 2025-01-05 |
36.9427 USDT |
12,387.0657 |
37.7350 USDT |
36.1080 USDT |
38.2620 USDT |
36.7720 USDT |
| 2025-01-04 |
37.5254 USDT |
12,124.9497 |
37.8560 USDT |
36.8760 USDT |
38.5510 USDT |
37.7100 USDT |
| 2025-01-03 |
36.3424 USDT |
15,283.5291 |
35.7230 USDT |
35.1020 USDT |
38.1650 USDT |
37.9260 USDT |
| 2025-01-02 |
35.4814 USDT |
15,903.0338 |
34.6970 USDT |
34.5230 USDT |
36.5360 USDT |
35.3550 USDT |
| 2025-01-01 |
33.5288 USDT |
9,655.5233 |
33.1010 USDT |
32.2230 USDT |
34.7230 USDT |
34.4980 USDT |
| 2024-12-31 |
32.9933 USDT |
9,822.6663 |
33.1770 USDT |
32.1750 USDT |
34.5390 USDT |
33.2360 USDT |
| 2024-12-30 |
33.4401 USDT |
15,434.7433 |
33.0540 USDT |
32.2640 USDT |
34.4370 USDT |
34.0490 USDT |
| 2024-12-29 |
33.8474 USDT |
4,510.4922 |
34.6220 USDT |
33.2810 USDT |
34.6220 USDT |
33.4080 USDT |
| 2024-12-28 |
33.8740 USDT |
7,113.3209 |
33.7260 USDT |
33.1800 USDT |
34.9570 USDT |
34.6100 USDT |
| 2024-12-27 |
34.5192 USDT |
16,280.5075 |
33.1070 USDT |
32.6550 USDT |
35.6790 USDT |
33.9390 USDT |
| 2024-12-26 |
33.8580 USDT |
14,550.1806 |
35.7780 USDT |
32.6320 USDT |
36.0050 USDT |
32.9250 USDT |
| 2024-12-25 |
36.3110 USDT |
11,057.6564 |
37.5300 USDT |
35.2250 USDT |
37.8520 USDT |
35.5790 USDT |
| 2024-12-24 |
36.8871 USDT |
14,672.9209 |
37.2680 USDT |
35.8680 USDT |
38.1960 USDT |
37.8860 USDT |
| 2024-12-23 |
34.1755 USDT |
14,365.0605 |
33.9940 USDT |
32.8810 USDT |
35.2000 USDT |
34.3740 USDT |
| 2024-12-22 |
34.1682 USDT |
12,873.7686 |
34.9060 USDT |
33.1440 USDT |
35.6240 USDT |
34.2370 USDT |
| 2024-12-21 |
35.8583 USDT |
27,993.3721 |
37.6300 USDT |
34.4000 USDT |
39.2900 USDT |
34.8010 USDT |
| 2024-12-20 |
34.0742 USDT |
50,844.7184 |
36.1270 USDT |
31.6990 USDT |
38.1420 USDT |
37.5210 USDT |
| 2024-12-19 |
37.7482 USDT |
59,732.5801 |
39.5880 USDT |
34.6580 USDT |
40.6460 USDT |
36.6610 USDT |
| 2024-12-18 |
40.7490 USDT |
55,633.0392 |
42.2300 USDT |
38.1770 USDT |
43.2900 USDT |
40.0450 USDT |
| 2024-12-17 |
44.0787 USDT |
39,401.3251 |
45.4860 USDT |
42.6270 USDT |
46.0090 USDT |
43.2760 USDT |
| 2024-12-16 |
47.3103 USDT |
82,398.4462 |
47.7090 USDT |
44.4550 USDT |
50.5220 USDT |
45.5390 USDT |
| 2024-12-15 |
43.9500 USDT |
65,178.9797 |
41.8950 USDT |
41.4670 USDT |
45.0000 USDT |
43.5890 USDT |
| 2024-12-14 |
42.1985 USDT |
14,916.5884 |
43.0740 USDT |
40.4420 USDT |
43.8000 USDT |
41.4550 USDT |
| 2024-12-13 |
43.5346 USDT |
80,734.6550 |
40.8070 USDT |
40.2780 USDT |
44.5220 USDT |
42.9770 USDT |
| 2024-12-12 |
41.0754 USDT |
36,385.1241 |
39.1730 USDT |
38.9080 USDT |
42.6930 USDT |
41.2980 USDT |
| 2024-12-11 |
37.1367 USDT |
26,257.8584 |
35.2400 USDT |
33.5390 USDT |
39.8470 USDT |
39.3840 USDT |
| 2024-12-10 |
35.1778 USDT |
30,226.2278 |
34.5800 USDT |
32.6890 USDT |
37.5820 USDT |
35.0980 USDT |
| 2024-12-09 |
39.5645 USDT |
52,066.1759 |
41.4920 USDT |
37.3970 USDT |
41.4920 USDT |
38.6230 USDT |
| 2024-12-08 |
40.5246 USDT |
33,786.0282 |
41.5000 USDT |
40.0000 USDT |
41.9630 USDT |
41.5280 USDT |
| 2024-12-07 |
41.1655 USDT |
49,484.1538 |
42.4370 USDT |
40.8230 USDT |
43.3000 USDT |
41.4470 USDT |
| 2024-12-06 |
41.5579 USDT |
34,507.0500 |
41.0930 USDT |
38.8020 USDT |
43.4210 USDT |
42.2780 USDT |
| 2024-12-05 |
42.2239 USDT |
52,919.8465 |
42.6610 USDT |
40.0940 USDT |
44.0260 USDT |
41.7420 USDT |
| 2024-12-04 |
42.9879 USDT |
95,980.8490 |
39.6600 USDT |
39.3100 USDT |
45.9380 USDT |
44.2280 USDT |
| 2024-12-03 |
40.0324 USDT |
68,745.0122 |
41.6940 USDT |
37.0730 USDT |
42.3930 USDT |
39.5480 USDT |
| 2024-12-02 |
40.9226 USDT |
79,168.5242 |
41.2630 USDT |
37.9800 USDT |
44.3100 USDT |
44.2620 USDT |
| 2024-12-01 |
41.0700 USDT |
89,147.3175 |
40.2420 USDT |
39.2990 USDT |
42.9970 USDT |
40.7600 USDT |
| 2024-11-30 |
41.1665 USDT |
274,844.4675 |
33.0060 USDT |
32.1460 USDT |
47.0470 USDT |
40.7420 USDT |
| 2024-11-29 |
33.7520 USDT |
72,974.7189 |
34.5850 USDT |
32.8450 USDT |
35.1840 USDT |
33.1070 USDT |
| 2024-11-28 |
34.9371 USDT |
305,135.1926 |
34.0790 USDT |
32.3590 USDT |
38.9400 USDT |
34.4260 USDT |
| 2024-11-27 |
24.8354 USDT |
150,594.3587 |
22.4570 USDT |
21.9010 USDT |
26.4920 USDT |
26.3150 USDT |
| 2024-11-26 |
22.8153 USDT |
101,459.9926 |
23.7780 USDT |
21.6190 USDT |
24.0760 USDT |
22.3450 USDT |