Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
1.0721 USDT |
55,580.2700 |
1.0784 USDT |
1.0602 USDT |
1.0840 USDT |
1.0662 USDT |
| 2024-12-23 |
1.0635 USDT |
1,975,607.9100 |
1.0289 USDT |
1.0113 USDT |
1.1108 USDT |
1.0554 USDT |
| 2024-12-22 |
1.0442 USDT |
4,875,357.6800 |
1.0096 USDT |
0.9910 USDT |
1.1099 USDT |
1.0328 USDT |
| 2024-12-21 |
1.1144 USDT |
10,610,845.9100 |
1.1806 USDT |
0.9945 USDT |
1.2268 USDT |
1.0005 USDT |
| 2024-12-20 |
0.9427 USDT |
10,523,487.5900 |
0.9543 USDT |
0.8464 USDT |
1.0815 USDT |
1.0773 USDT |
| 2024-12-19 |
1.0729 USDT |
11,286,315.5897 |
1.0775 USDT |
0.9324 USDT |
1.2005 USDT |
0.9637 USDT |
| 2024-12-18 |
1.0848 USDT |
6,846,465.3700 |
1.1123 USDT |
1.0061 USDT |
1.1480 USDT |
1.1313 USDT |
| 2024-12-17 |
1.1527 USDT |
2,670,544.5998 |
1.1820 USDT |
1.1044 USDT |
1.1970 USDT |
1.1046 USDT |
| 2024-12-16 |
1.2367 USDT |
4,604,764.2900 |
1.2521 USDT |
1.1625 USDT |
1.3298 USDT |
1.1948 USDT |
| 2024-12-15 |
1.1666 USDT |
6,615,974.8899 |
1.1315 USDT |
1.1119 USDT |
1.2322 USDT |
1.1626 USDT |
| 2024-12-14 |
0.9973 USDT |
5,093,218.5000 |
0.9972 USDT |
0.9471 USDT |
1.0378 USDT |
0.9491 USDT |
| 2024-12-13 |
1.0215 USDT |
8,241,359.6590 |
1.0365 USDT |
0.9732 USDT |
1.0561 USDT |
0.9939 USDT |
| 2024-12-12 |
1.0810 USDT |
9,873,365.8400 |
1.0475 USDT |
1.0397 USDT |
1.1430 USDT |
1.0512 USDT |
| 2024-12-11 |
0.9522 USDT |
14,209,235.9900 |
0.9019 USDT |
0.8579 USDT |
1.0293 USDT |
0.9915 USDT |
| 2024-12-10 |
0.9364 USDT |
26,917,169.7900 |
1.0054 USDT |
0.8555 USDT |
1.0708 USDT |
0.9107 USDT |
| 2024-12-09 |
0.9733 USDT |
13,724,638.9800 |
1.0283 USDT |
0.9309 USDT |
1.0283 USDT |
0.9651 USDT |
| 2024-12-08 |
1.0141 USDT |
3,791,927.7200 |
1.0500 USDT |
0.9891 USDT |
1.0841 USDT |
1.0020 USDT |
| 2024-12-07 |
1.0907 USDT |
2,359,623.3400 |
1.0469 USDT |
1.0386 USDT |
1.1470 USDT |
1.0499 USDT |
| 2024-12-06 |
1.0236 USDT |
11,475,809.5792 |
0.9629 USDT |
0.9525 USDT |
1.0755 USDT |
1.0472 USDT |
| 2024-12-05 |
0.9299 USDT |
13,437,719.2700 |
0.9075 USDT |
0.8552 USDT |
0.9871 USDT |
0.9533 USDT |
| 2024-12-04 |
0.8948 USDT |
16,528,680.8835 |
0.8082 USDT |
0.8003 USDT |
0.9686 USDT |
0.9239 USDT |
| 2024-12-03 |
0.8155 USDT |
9,958,791.8900 |
0.8378 USDT |
0.7554 USDT |
0.8817 USDT |
0.7932 USDT |
| 2024-12-02 |
0.8501 USDT |
7,717,317.1500 |
0.8236 USDT |
0.7841 USDT |
0.8878 USDT |
0.8553 USDT |
| 2024-12-01 |
0.8433 USDT |
4,771,678.3600 |
0.8419 USDT |
0.8057 USDT |
0.8880 USDT |
0.8185 USDT |
| 2024-11-30 |
0.7946 USDT |
2,921,032.6113 |
0.7881 USDT |
0.7712 USDT |
0.8343 USDT |
0.7819 USDT |
| 2024-11-29 |
0.7426 USDT |
3,074,018.3400 |
0.7087 USDT |
0.6874 USDT |
0.7950 USDT |
0.7302 USDT |
| 2024-11-28 |
0.7195 USDT |
7,523,873.4700 |
0.7084 USDT |
0.6843 USDT |
0.7635 USDT |
0.7015 USDT |
| 2024-11-27 |
0.6486 USDT |
13,335,593.4299 |
0.6004 USDT |
0.5916 USDT |
0.7380 USDT |
0.7215 USDT |
| 2024-11-26 |
0.6002 USDT |
15,250,658.0462 |
0.6307 USDT |
0.5570 USDT |
0.6494 USDT |
0.5924 USDT |
| 2024-11-25 |
0.6626 USDT |
17,507,276.6800 |
0.6806 USDT |
0.6169 USDT |
0.7169 USDT |
0.6245 USDT |
| 2024-11-24 |
0.6344 USDT |
12,362,261.9600 |
0.6675 USDT |
0.5844 USDT |
0.6849 USDT |
0.6332 USDT |
| 2024-11-23 |
0.6458 USDT |
21,519,633.3200 |
0.5959 USDT |
0.5888 USDT |
0.6833 USDT |
0.6687 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 |