Identifier on Kucoin: ENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
1.4824 USDT |
441,375.2000 |
1.4212 USDT |
1.3018 USDT |
1.6839 USDT |
1.3959 USDT |
| 2026-02-06 |
1.3577 USDT |
403,542.2300 |
1.3628 USDT |
1.2648 USDT |
1.4579 USDT |
1.4401 USDT |
| 2026-02-05 |
1.3358 USDT |
301,304.7900 |
1.2650 USDT |
1.2181 USDT |
1.4587 USDT |
1.4466 USDT |
| 2026-02-04 |
1.3114 USDT |
295,499.6000 |
1.2470 USDT |
1.1871 USDT |
1.4482 USDT |
1.2760 USDT |
| 2026-02-03 |
1.1561 USDT |
51,158.8900 |
1.2040 USDT |
1.1046 USDT |
1.2146 USDT |
1.1960 USDT |
| 2026-02-02 |
1.1803 USDT |
145,362.2100 |
1.2075 USDT |
1.1092 USDT |
1.2582 USDT |
1.1240 USDT |
| 2026-02-01 |
1.3088 USDT |
564,567.3200 |
1.4432 USDT |
1.0944 USDT |
1.8216 USDT |
1.1977 USDT |
| 2026-01-31 |
1.7015 USDT |
717,298.6100 |
1.7404 USDT |
1.4340 USDT |
1.8749 USDT |
1.4418 USDT |
| 2026-01-30 |
1.3576 USDT |
1,059,617.4400 |
1.1630 USDT |
1.1482 USDT |
1.7403 USDT |
1.6000 USDT |
| 2026-01-29 |
1.2753 USDT |
249,228.5700 |
1.3551 USDT |
1.1677 USDT |
1.3977 USDT |
1.1854 USDT |
| 2026-01-28 |
1.3621 USDT |
507,430.0700 |
1.3742 USDT |
1.2891 USDT |
1.4675 USDT |
1.2891 USDT |
| 2026-01-27 |
1.4225 USDT |
483,737.8000 |
1.5085 USDT |
1.3166 USDT |
1.5874 USDT |
1.3397 USDT |
| 2026-01-26 |
1.4831 USDT |
1,301,749.2000 |
1.3673 USDT |
1.3015 USDT |
1.7292 USDT |
1.4001 USDT |
| 2026-01-25 |
1.9043 USDT |
2,838,633.1400 |
1.7838 USDT |
1.3153 USDT |
2.5000 USDT |
1.3530 USDT |
| 2026-01-24 |
1.1721 USDT |
3,692,757.3900 |
0.7663 USDT |
0.7520 USDT |
1.4634 USDT |
1.3993 USDT |
| 2026-01-23 |
0.8132 USDT |
2,195,763.0900 |
0.6273 USDT |
0.6226 USDT |
0.9203 USDT |
0.7395 USDT |
| 2026-01-22 |
0.6010 USDT |
207,570.6700 |
0.5685 USDT |
0.5613 USDT |
0.6411 USDT |
0.6345 USDT |
| 2026-01-21 |
0.5608 USDT |
71,234.0000 |
0.5471 USDT |
0.5435 USDT |
0.5740 USDT |
0.5498 USDT |
| 2026-01-20 |
0.5851 USDT |
63,633.9600 |
0.5968 USDT |
0.5654 USDT |
0.5978 USDT |
0.5662 USDT |
| 2026-01-19 |
0.5896 USDT |
115,198.8500 |
0.6319 USDT |
0.5479 USDT |
0.6319 USDT |
0.5996 USDT |
| 2026-01-18 |
0.6626 USDT |
34,084.1300 |
0.6633 USDT |
0.6549 USDT |
0.6699 USDT |
0.6656 USDT |
| 2026-01-17 |
0.6686 USDT |
14,874.7700 |
0.6734 USDT |
0.6627 USDT |
0.6766 USDT |
0.6645 USDT |
| 2026-01-16 |
0.6667 USDT |
33,475.4800 |
0.6649 USDT |
0.6570 USDT |
0.6731 USDT |
0.6684 USDT |
| 2026-01-15 |
0.6816 USDT |
26,421.2500 |
0.6914 USDT |
0.6724 USDT |
0.6922 USDT |
0.6803 USDT |
| 2026-01-14 |
0.6898 USDT |
32,962.5900 |
0.6877 USDT |
0.6812 USDT |
0.6980 USDT |
0.6935 USDT |
| 2026-01-13 |
0.6686 USDT |
44,095.9400 |
0.6551 USDT |
0.6517 USDT |
0.6797 USDT |
0.6762 USDT |
| 2026-01-12 |
0.6601 USDT |
89,187.5000 |
0.6709 USDT |
0.6455 USDT |
0.6745 USDT |
0.6610 USDT |
| 2026-01-11 |
0.6759 USDT |
118,024.3400 |
0.6705 USDT |
0.6631 USDT |
0.6890 USDT |
0.6730 USDT |
| 2026-01-10 |
0.6800 USDT |
47,682.5400 |
0.6851 USDT |
0.6719 USDT |
0.6884 USDT |
0.6871 USDT |
| 2026-01-09 |
0.7059 USDT |
70,774.5400 |
0.7056 USDT |
0.6932 USDT |
0.7245 USDT |
0.7007 USDT |
| 2026-01-08 |
0.7398 USDT |
190,930.4400 |
0.7376 USDT |
0.6993 USDT |
0.8300 USDT |
0.7033 USDT |
| 2026-01-07 |
0.7283 USDT |
106,403.4100 |
0.7103 USDT |
0.6948 USDT |
0.7558 USDT |
0.7263 USDT |
| 2026-01-06 |
0.7082 USDT |
64,904.0600 |
0.7082 USDT |
0.6945 USDT |
0.7258 USDT |
0.6975 USDT |
| 2026-01-05 |
0.6994 USDT |
55,959.0500 |
0.7081 USDT |
0.6865 USDT |
0.7143 USDT |
0.7042 USDT |
| 2026-01-04 |
0.7012 USDT |
49,339.9400 |
0.7005 USDT |
0.6961 USDT |
0.7123 USDT |
0.7009 USDT |
| 2026-01-03 |
0.6908 USDT |
135,973.4500 |
0.6950 USDT |
0.6683 USDT |
0.7055 USDT |
0.6990 USDT |
| 2026-01-02 |
0.6721 USDT |
129,001.3700 |
0.6642 USDT |
0.6575 USDT |
0.6944 USDT |
0.6896 USDT |
| 2026-01-01 |
0.6582 USDT |
88,452.0200 |
0.6531 USDT |
0.6480 USDT |
0.6745 USDT |
0.6634 USDT |
| 2025-12-31 |
0.6662 USDT |
270,113.5900 |
0.6960 USDT |
0.6400 USDT |
0.6984 USDT |
0.6578 USDT |
| 2025-12-30 |
0.7492 USDT |
162,472.7200 |
0.7572 USDT |
0.7142 USDT |
0.7931 USDT |
0.7204 USDT |
| 2025-12-29 |
0.7690 USDT |
205,392.5100 |
0.7174 USDT |
0.7141 USDT |
0.8344 USDT |
0.7650 USDT |
| 2025-12-28 |
0.7133 USDT |
113,245.2500 |
0.6952 USDT |
0.6797 USDT |
0.7503 USDT |
0.7315 USDT |
| 2025-12-27 |
0.6984 USDT |
124,576.4600 |
0.7242 USDT |
0.6843 USDT |
0.7242 USDT |
0.6920 USDT |
| 2025-12-26 |
0.7410 USDT |
257,922.1800 |
0.7628 USDT |
0.7051 USDT |
0.7784 USDT |
0.7181 USDT |
| 2025-12-25 |
0.7639 USDT |
645,797.0800 |
0.6967 USDT |
0.6921 USDT |
0.8413 USDT |
0.7463 USDT |
| 2025-12-24 |
0.6859 USDT |
196,781.1000 |
0.6622 USDT |
0.6429 USDT |
0.7125 USDT |
0.6970 USDT |
| 2025-12-23 |
0.6663 USDT |
126,367.8600 |
0.6587 USDT |
0.6402 USDT |
0.6975 USDT |
0.6547 USDT |
| 2025-12-22 |
0.6585 USDT |
97,231.7500 |
0.6590 USDT |
0.6478 USDT |
0.6705 USDT |
0.6703 USDT |
| 2025-12-21 |
0.6629 USDT |
117,265.6200 |
0.6853 USDT |
0.6442 USDT |
0.6853 USDT |
0.6497 USDT |
| 2025-12-20 |
0.6837 USDT |
376,033.1000 |
0.6532 USDT |
0.6473 USDT |
0.7210 USDT |
0.6827 USDT |