Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: ENA-USDT
Date Price Volume Open Low High Close
2024-12-24 1.0507 USDT 2,837,236.7000 1.0784 USDT 1.0138 USDT 1.0943 USDT 1.0330 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