Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.6341 USDT |
10,691,489.9200 |
0.5959 USDT |
0.5888 USDT |
0.6717 USDT |
0.6493 USDT |
| 2024-11-22 |
0.6004 USDT |
11,667,678.8300 |
0.5920 USDT |
0.5734 USDT |
0.6299 USDT |
0.5881 USDT |
| 2024-11-21 |
0.5583 USDT |
13,815,239.4400 |
0.5156 USDT |
0.4966 USDT |
0.6058 USDT |
0.5791 USDT |
| 2024-11-20 |
0.5267 USDT |
7,371,235.5200 |
0.5343 USDT |
0.5048 USDT |
0.5469 USDT |
0.5173 USDT |
| 2024-11-19 |
0.5548 USDT |
7,760,076.7800 |
0.5797 USDT |
0.5285 USDT |
0.5809 USDT |
0.5345 USDT |
| 2024-11-18 |
0.5841 USDT |
15,787,198.6900 |
0.5542 USDT |
0.5467 USDT |
0.6318 USDT |
0.5666 USDT |
| 2024-11-17 |
0.5750 USDT |
12,863,833.4500 |
0.5537 USDT |
0.5471 USDT |
0.6071 USDT |
0.5571 USDT |
| 2024-11-16 |
0.5498 USDT |
9,914,200.7400 |
0.5358 USDT |
0.5235 USDT |
0.5770 USDT |
0.5536 USDT |
| 2024-11-15 |
0.5550 USDT |
16,233,710.5400 |
0.5384 USDT |
0.5240 USDT |
0.6018 USDT |
0.5599 USDT |
| 2024-11-14 |
0.5581 USDT |
6,947,298.7700 |
0.5900 USDT |
0.5282 USDT |
0.6046 USDT |
0.5409 USDT |
| 2024-11-13 |
0.5626 USDT |
16,978,317.8990 |
0.5916 USDT |
0.5210 USDT |
0.6498 USDT |
0.6193 USDT |
| 2024-11-12 |
0.5994 USDT |
15,919,059.7100 |
0.6351 USDT |
0.5550 USDT |
0.6355 USDT |
0.5868 USDT |
| 2024-11-11 |
0.6121 USDT |
33,903,576.2530 |
0.5548 USDT |
0.5456 USDT |
0.6735 USDT |
0.6351 USDT |
| 2024-11-10 |
0.5629 USDT |
15,751,154.3200 |
0.5491 USDT |
0.5344 USDT |
0.5878 USDT |
0.5466 USDT |
| 2024-11-09 |
0.5215 USDT |
14,926,903.5900 |
0.4963 USDT |
0.4862 USDT |
0.5689 USDT |
0.5630 USDT |
| 2024-11-08 |
0.5022 USDT |
13,293,516.3697 |
0.5084 USDT |
0.4750 USDT |
0.5374 USDT |
0.5024 USDT |
| 2024-11-07 |
0.5087 USDT |
20,152,433.2117 |
0.4855 USDT |
0.4819 USDT |
0.5508 USDT |
0.5122 USDT |
| 2024-11-06 |
0.4033 USDT |
17,532,211.6400 |
0.3515 USDT |
0.3515 USDT |
0.4445 USDT |
0.4350 USDT |
| 2024-11-05 |
0.3454 USDT |
7,620,817.3400 |
0.3292 USDT |
0.3224 USDT |
0.3627 USDT |
0.3426 USDT |
| 2024-11-04 |
0.3444 USDT |
5,938,019.7400 |
0.3367 USDT |
0.3311 USDT |
0.3586 USDT |
0.3401 USDT |
| 2024-11-03 |
0.3402 USDT |
12,712,212.0800 |
0.3620 USDT |
0.3166 USDT |
0.3691 USDT |
0.3385 USDT |
| 2024-11-02 |
0.3666 USDT |
3,485,674.3000 |
0.3691 USDT |
0.3538 USDT |
0.3834 USDT |
0.3562 USDT |
| 2024-11-01 |
0.3715 USDT |
10,908,594.8300 |
0.3623 USDT |
0.3487 USDT |
0.3956 USDT |
0.3680 USDT |
| 2024-10-31 |
0.3580 USDT |
6,748,518.0700 |
0.3622 USDT |
0.3466 USDT |
0.3758 USDT |
0.3743 USDT |
| 2024-10-30 |
0.3843 USDT |
11,036,578.2671 |
0.3809 USDT |
0.3630 USDT |
0.4059 USDT |
0.3644 USDT |
| 2024-10-29 |
0.3844 USDT |
11,367,498.0100 |
0.3718 USDT |
0.3671 USDT |
0.3962 USDT |
0.3811 USDT |
| 2024-10-28 |
0.3421 USDT |
11,573,717.5300 |
0.3624 USDT |
0.3303 USDT |
0.3654 USDT |
0.3650 USDT |
| 2024-10-27 |
0.3551 USDT |
4,129,990.9800 |
0.3581 USDT |
0.3455 USDT |
0.3736 USDT |
0.3671 USDT |
| 2024-10-26 |
0.3550 USDT |
5,463,430.3700 |
0.3514 USDT |
0.3433 USDT |
0.3639 USDT |
0.3585 USDT |
| 2024-10-25 |
0.3791 USDT |
10,383,632.7000 |
0.3916 USDT |
0.3634 USDT |
0.3950 USDT |
0.3642 USDT |
| 2024-10-24 |
0.3843 USDT |
7,421,864.1600 |
0.3688 USDT |
0.3657 USDT |
0.3992 USDT |
0.3906 USDT |
| 2024-10-23 |
0.3708 USDT |
5,189,616.2400 |
0.3868 USDT |
0.3546 USDT |
0.3896 USDT |
0.3669 USDT |
| 2024-10-22 |
0.3866 USDT |
6,450,659.0033 |
0.3902 USDT |
0.3753 USDT |
0.3969 USDT |
0.3832 USDT |
| 2024-10-21 |
0.4104 USDT |
9,626,078.1900 |
0.4122 USDT |
0.3877 USDT |
0.4346 USDT |
0.4005 USDT |
| 2024-10-20 |
0.4015 USDT |
7,718,540.7095 |
0.4016 USDT |
0.3872 USDT |
0.4163 USDT |
0.4092 USDT |
| 2024-10-19 |
0.4066 USDT |
6,540,461.1600 |
0.4131 USDT |
0.3932 USDT |
0.4224 USDT |
0.3967 USDT |
| 2024-10-18 |
0.4069 USDT |
12,472,089.8200 |
0.3755 USDT |
0.3655 USDT |
0.4406 USDT |
0.4226 USDT |
| 2024-10-17 |
0.3942 USDT |
9,626,257.2000 |
0.3981 USDT |
0.3750 USDT |
0.4096 USDT |
0.3833 USDT |
| 2024-10-16 |
0.4148 USDT |
11,743,533.5980 |
0.4282 USDT |
0.3822 USDT |
0.4506 USDT |
0.3956 USDT |
| 2024-10-15 |
0.4344 USDT |
17,383,062.7800 |
0.4102 USDT |
0.4017 USDT |
0.4633 USDT |
0.4355 USDT |
| 2024-10-14 |
0.3969 USDT |
13,508,223.1200 |
0.3573 USDT |
0.3473 USDT |
0.4352 USDT |
0.4088 USDT |
| 2024-10-13 |
0.3455 USDT |
10,261,190.8000 |
0.3294 USDT |
0.3229 USDT |
0.3685 USDT |
0.3639 USDT |
| 2024-10-12 |
0.3340 USDT |
6,898,102.0700 |
0.3429 USDT |
0.3230 USDT |
0.3486 USDT |
0.3275 USDT |
| 2024-10-11 |
0.3099 USDT |
11,985,600.4700 |
0.2709 USDT |
0.2682 USDT |
0.3455 USDT |
0.3300 USDT |
| 2024-10-10 |
0.2694 USDT |
6,417,528.9600 |
0.2673 USDT |
0.2560 USDT |
0.2794 USDT |
0.2703 USDT |
| 2024-10-09 |
0.2809 USDT |
5,299,747.7699 |
0.2826 USDT |
0.2722 USDT |
0.2895 USDT |
0.2773 USDT |
| 2024-10-08 |
0.2812 USDT |
6,493,347.9300 |
0.2848 USDT |
0.2687 USDT |
0.2909 USDT |
0.2840 USDT |
| 2024-10-07 |
0.2987 USDT |
7,573,139.3200 |
0.2943 USDT |
0.2828 USDT |
0.3133 USDT |
0.2916 USDT |
| 2024-10-06 |
0.2911 USDT |
4,120,406.3400 |
0.2862 USDT |
0.2827 USDT |
0.3024 USDT |
0.2930 USDT |
| 2024-10-05 |
0.2971 USDT |
5,606,154.0192 |
0.3096 USDT |
0.2742 USDT |
0.3217 USDT |
0.2864 USDT |