Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: ENSO-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.7414 USDT | 30,462.2700 | 0.7522 USDT | 0.7269 USDT | 0.7541 USDT | 0.7324 USDT |
| 2025-12-04 | 0.7724 USDT | 94,866.5300 | 0.7914 USDT | 0.7359 USDT | 0.7981 USDT | 0.7517 USDT |
| 2025-12-03 | 0.7754 USDT | 144,121.5300 | 0.7412 USDT | 0.7381 USDT | 0.8067 USDT | 0.7968 USDT |
| 2025-12-02 | 0.7184 USDT | 121,889.1400 | 0.7032 USDT | 0.6981 USDT | 0.7520 USDT | 0.7374 USDT |
| 2025-12-01 | 0.7088 USDT | 217,055.1500 | 0.7514 USDT | 0.6881 USDT | 0.7524 USDT | 0.7033 USDT |
| 2025-11-30 | 0.7637 USDT | 109,637.1300 | 0.7663 USDT | 0.7470 USDT | 0.7762 USDT | 0.7654 USDT |
| 2025-11-29 | 0.7721 USDT | 89,295.6400 | 0.7766 USDT | 0.7557 USDT | 0.7836 USDT | 0.7635 USDT |
| 2025-11-28 | 0.8333 USDT | 217,283.2200 | 0.8347 USDT | 0.7912 USDT | 0.8884 USDT | 0.8004 USDT |
| 2025-11-27 | 0.8583 USDT | 385,643.3800 | 0.8501 USDT | 0.8253 USDT | 0.9101 USDT | 0.8467 USDT |
| 2025-11-26 | 0.8305 USDT | 181,360.0500 | 0.8280 USDT | 0.7935 USDT | 0.8567 USDT | 0.8184 USDT |
| 2025-11-25 | 0.8047 USDT | 162,243.6600 | 0.8127 USDT | 0.7853 USDT | 0.8352 USDT | 0.8066 USDT |
| 2025-11-24 | 0.7795 USDT | 243,078.8000 | 0.7880 USDT | 0.7631 USDT | 0.8018 USDT | 0.7995 USDT |
| 2025-11-23 | 0.7942 USDT | 238,919.6300 | 0.8247 USDT | 0.7694 USDT | 0.8248 USDT | 0.7748 USDT |
| 2025-11-22 | 1.0008 USDT | 1,630,290.0400 | 0.9380 USDT | 0.7977 USDT | 1.7959 USDT | 0.8142 USDT |
| 2025-11-21 | 0.8419 USDT | 2,116,457.9600 | 0.8141 USDT | 0.7052 USDT | 1.0025 USDT | 0.9424 USDT |
| 2025-11-20 | 0.8428 USDT | 411,660.1300 | 0.8473 USDT | 0.7854 USDT | 0.8766 USDT | 0.8038 USDT |
| 2025-11-19 | 0.8454 USDT | 1,507,997.7800 | 0.8862 USDT | 0.7980 USDT | 0.8862 USDT | 0.8112 USDT |
| 2025-11-18 | 0.8755 USDT | 633,498.4900 | 0.8991 USDT | 0.8482 USDT | 0.9034 USDT | 0.8756 USDT |
| 2025-11-17 | 0.9306 USDT | 671,076.1900 | 0.8981 USDT | 0.8851 USDT | 0.9781 USDT | 0.9306 USDT |
| 2025-11-16 | 0.8755 USDT | 475,094.9900 | 0.8905 USDT | 0.8272 USDT | 0.9254 USDT | 0.8687 USDT |
| 2025-11-15 | 0.8954 USDT | 55,479.3900 | 0.8837 USDT | 0.8736 USDT | 0.9218 USDT | 0.8895 USDT |
| 2025-11-14 | 0.8990 USDT | 290,831.5800 | 0.9536 USDT | 0.8638 USDT | 0.9536 USDT | 0.8822 USDT |
| 2025-11-13 | 1.0515 USDT | 214,658.2100 | 1.0409 USDT | 1.0050 USDT | 1.0868 USDT | 1.0079 USDT |
| 2025-11-12 | 1.0245 USDT | 353,462.3200 | 1.0117 USDT | 0.9782 USDT | 1.0510 USDT | 1.0071 USDT |
| 2025-11-11 | 1.0812 USDT | 461,947.0100 | 1.1445 USDT | 1.0190 USDT | 1.1575 USDT | 1.0365 USDT |
| 2025-11-10 | 1.1013 USDT | 182,015.6400 | 1.0969 USDT | 1.0755 USDT | 1.1377 USDT | 1.1269 USDT |
| 2025-11-09 | 1.0874 USDT | 356,355.7400 | 1.0947 USDT | 1.0395 USDT | 1.1255 USDT | 1.1119 USDT |
| 2025-11-08 | 1.1151 USDT | 290,417.9300 | 1.1401 USDT | 1.0694 USDT | 1.1584 USDT | 1.0842 USDT |
| 2025-11-07 | 1.0723 USDT | 404,106.6700 | 1.0509 USDT | 1.0212 USDT | 1.1491 USDT | 1.1481 USDT |
| 2025-11-06 | 1.0847 USDT | 650,163.1000 | 1.1111 USDT | 1.0046 USDT | 1.1860 USDT | 1.0486 USDT |
| 2025-11-05 | 1.1485 USDT | 1,279,313.0400 | 1.0717 USDT | 1.0028 USDT | 1.2496 USDT | 1.1020 USDT |
| 2025-11-04 | 1.0791 USDT | 358,434.3400 | 1.0724 USDT | 1.0254 USDT | 1.1344 USDT | 1.0810 USDT |
| 2025-11-03 | 1.1509 USDT | 594,685.6700 | 1.2892 USDT | 1.0211 USDT | 1.3114 USDT | 1.0570 USDT |
| 2025-11-02 | 1.3850 USDT | 604,554.8400 | 1.3692 USDT | 1.2564 USDT | 1.5113 USDT | 1.2846 USDT |
| 2025-11-01 | 1.3694 USDT | 274,932.6100 | 1.4117 USDT | 1.3147 USDT | 1.4409 USDT | 1.3931 USDT |
| 2025-10-31 | 1.4614 USDT | 269,159.3000 | 1.4836 USDT | 1.3650 USDT | 1.5620 USDT | 1.3877 USDT |
| 2025-10-30 | 1.5519 USDT | 396,816.8100 | 1.7323 USDT | 1.4132 USDT | 1.7398 USDT | 1.4911 USDT |
| 2025-10-29 | 2.1381 USDT | 2,438,391.4000 | 1.6730 USDT | 1.6631 USDT | 3.1000 USDT | 1.8769 USDT |
| 2025-10-28 | 1.8070 USDT | 1,216,032.2900 | 1.8883 USDT | 1.5948 USDT | 2.0079 USDT | 1.6920 USDT |
| 2025-10-27 | 2.1614 USDT | 974,471.5700 | 1.9945 USDT | 1.9784 USDT | 2.3345 USDT | 2.2341 USDT |
| 2025-10-26 | 1.8585 USDT | 1,829,498.1800 | 1.8475 USDT | 1.7668 USDT | 2.0183 USDT | 2.0183 USDT |
| 2025-10-25 | 1.7965 USDT | 1,485,425.4200 | 1.5992 USDT | 1.5887 USDT | 2.0508 USDT | 2.0285 USDT |
| 2025-10-24 | 1.5930 USDT | 1,302,371.0600 | 1.5936 USDT | 1.5570 USDT | 1.6358 USDT | 1.5650 USDT |
| 2025-10-23 | 1.5262 USDT | 1,075,644.0700 | 1.4945 USDT | 1.4805 USDT | 1.5694 USDT | 1.5576 USDT |
| 2025-10-22 | 1.5534 USDT | 822,246.6400 | 1.5930 USDT | 1.4927 USDT | 1.6214 USDT | 1.5518 USDT |
| 2025-10-21 | 1.7500 USDT | 841,540.8900 | 1.8362 USDT | 1.6733 USDT | 1.8362 USDT | 1.6803 USDT |
| 2025-10-20 | 1.9356 USDT | 1,689,140.8300 | 1.9189 USDT | 1.8209 USDT | 2.1233 USDT | 1.8602 USDT |
| 2025-10-19 | 1.8364 USDT | 1,811,423.3900 | 1.8428 USDT | 1.7506 USDT | 1.9420 USDT | 1.9083 USDT |
| 2025-10-18 | 1.8722 USDT | 1,417,348.8100 | 1.9176 USDT | 1.7837 USDT | 1.9599 USDT | 1.8428 USDT |
| 2025-10-17 | 2.0886 USDT | 1,831,685.5800 | 2.3096 USDT | 1.7699 USDT | 2.3805 USDT | 1.8721 USDT |
12