Identifier on Kucoin: ENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.6293 USDT |
67,239.4300 |
0.6116 USDT |
0.6093 USDT |
0.6424 USDT |
0.6299 USDT |
| 2025-12-18 |
0.6424 USDT |
143,704.0000 |
0.6554 USDT |
0.6044 USDT |
0.6789 USDT |
0.6179 USDT |
| 2025-12-17 |
0.6880 USDT |
193,522.5400 |
0.7161 USDT |
0.6463 USDT |
0.7283 USDT |
0.6569 USDT |
| 2025-12-16 |
0.7191 USDT |
571,069.3100 |
0.6694 USDT |
0.6601 USDT |
1.7900 USDT |
0.7116 USDT |
| 2025-12-15 |
0.6640 USDT |
170,681.7900 |
0.6520 USDT |
0.6433 USDT |
0.6846 USDT |
0.6727 USDT |
| 2025-12-14 |
0.6650 USDT |
71,652.1100 |
0.6865 USDT |
0.6476 USDT |
0.6865 USDT |
0.6543 USDT |
| 2025-12-13 |
0.6905 USDT |
138,729.9600 |
0.7047 USDT |
0.6802 USDT |
0.7196 USDT |
0.6861 USDT |
| 2025-12-12 |
0.7491 USDT |
362,456.1700 |
0.7009 USDT |
0.6985 USDT |
0.8080 USDT |
0.7192 USDT |
| 2025-12-11 |
0.7098 USDT |
98,490.4800 |
0.7133 USDT |
0.6813 USDT |
0.7350 USDT |
0.6875 USDT |
| 2025-12-10 |
0.7263 USDT |
105,448.7300 |
0.7326 USDT |
0.7077 USDT |
0.7432 USDT |
0.7196 USDT |
| 2025-12-09 |
0.7105 USDT |
30,791.2600 |
0.7192 USDT |
0.7012 USDT |
0.7192 USDT |
0.7066 USDT |
| 2025-12-08 |
0.7197 USDT |
105,061.3600 |
0.7064 USDT |
0.6984 USDT |
0.7328 USDT |
0.7131 USDT |
| 2025-12-07 |
0.7150 USDT |
96,096.7800 |
0.7297 USDT |
0.6855 USDT |
0.7376 USDT |
0.7206 USDT |
| 2025-12-06 |
0.7324 USDT |
240,015.4800 |
0.7107 USDT |
0.7042 USDT |
0.7593 USDT |
0.7273 USDT |
| 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 |