Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.2968 USDT |
7,483,951.2000 |
0.2794 USDT |
0.2780 USDT |
0.3214 USDT |
0.3109 USDT |
| 2024-10-03 |
0.3031 USDT |
5,675,056.8000 |
0.3204 USDT |
0.2827 USDT |
0.3336 USDT |
0.2838 USDT |
| 2024-10-02 |
0.3570 USDT |
6,628,206.5100 |
0.3539 USDT |
0.3335 USDT |
0.3828 USDT |
0.3466 USDT |
| 2024-10-01 |
0.3739 USDT |
6,213,650.0800 |
0.3671 USDT |
0.3448 USDT |
0.3967 USDT |
0.3663 USDT |
| 2024-09-30 |
0.3967 USDT |
8,666,109.6800 |
0.3884 USDT |
0.3711 USDT |
0.4220 USDT |
0.3848 USDT |
| 2024-09-29 |
0.3750 USDT |
7,502,970.1900 |
0.3687 USDT |
0.3488 USDT |
0.3984 USDT |
0.3905 USDT |
| 2024-09-28 |
0.3599 USDT |
3,149,255.8100 |
0.3599 USDT |
0.3478 USDT |
0.3736 USDT |
0.3619 USDT |
| 2024-09-27 |
0.3592 USDT |
5,204,665.8400 |
0.3639 USDT |
0.3462 USDT |
0.3765 USDT |
0.3595 USDT |
| 2024-09-26 |
0.3527 USDT |
14,599,865.0800 |
0.3130 USDT |
0.3078 USDT |
0.3784 USDT |
0.3660 USDT |
| 2024-09-25 |
0.3190 USDT |
5,031,019.8900 |
0.3224 USDT |
0.3066 USDT |
0.3414 USDT |
0.3148 USDT |
| 2024-09-24 |
0.3038 USDT |
4,771,218.7800 |
0.2812 USDT |
0.2739 USDT |
0.3298 USDT |
0.3266 USDT |
| 2024-09-23 |
0.2817 USDT |
2,904,557.7400 |
0.2747 USDT |
0.2662 USDT |
0.2960 USDT |
0.2801 USDT |
| 2024-09-22 |
0.2785 USDT |
2,950,093.7600 |
0.2883 USDT |
0.2629 USDT |
0.3044 USDT |
0.2713 USDT |
| 2024-09-21 |
0.2667 USDT |
2,505,116.6711 |
0.2603 USDT |
0.2517 USDT |
0.2866 USDT |
0.2818 USDT |
| 2024-09-20 |
0.2579 USDT |
3,113,995.8900 |
0.2490 USDT |
0.2419 USDT |
0.2659 USDT |
0.2565 USDT |
| 2024-09-19 |
0.2492 USDT |
3,136,175.7000 |
0.2425 USDT |
0.2408 USDT |
0.2550 USDT |
0.2493 USDT |
| 2024-09-18 |
0.2271 USDT |
2,649,571.8400 |
0.2279 USDT |
0.2183 USDT |
0.2345 USDT |
0.2329 USDT |
| 2024-09-17 |
0.2174 USDT |
2,926,373.1700 |
0.2093 USDT |
0.2055 USDT |
0.2306 USDT |
0.2252 USDT |
| 2024-09-16 |
0.2114 USDT |
1,790,272.9200 |
0.2121 USDT |
0.2065 USDT |
0.2180 USDT |
0.2080 USDT |
| 2024-09-15 |
0.2233 USDT |
1,711,730.5300 |
0.2220 USDT |
0.2127 USDT |
0.2303 USDT |
0.2140 USDT |
| 2024-09-14 |
0.2230 USDT |
1,713,382.6500 |
0.2200 USDT |
0.2184 USDT |
0.2269 USDT |
0.2217 USDT |
| 2024-09-13 |
0.2139 USDT |
2,673,925.1928 |
0.2120 USDT |
0.2057 USDT |
0.2234 USDT |
0.2221 USDT |
| 2024-09-12 |
0.2085 USDT |
3,847,200.2900 |
0.2116 USDT |
0.2023 USDT |
0.2177 USDT |
0.2098 USDT |
| 2024-09-11 |
0.2148 USDT |
4,422,868.8300 |
0.2281 USDT |
0.2068 USDT |
0.2286 USDT |
0.2114 USDT |
| 2024-09-10 |
0.2301 USDT |
8,799,072.4100 |
0.2346 USDT |
0.2256 USDT |
0.2352 USDT |
0.2308 USDT |
| 2024-09-09 |
0.2232 USDT |
9,604,356.0600 |
0.2206 USDT |
0.2152 USDT |
0.2330 USDT |
0.2317 USDT |
| 2024-09-08 |
0.2149 USDT |
8,277,756.2800 |
0.2105 USDT |
0.2095 USDT |
0.2251 USDT |
0.2204 USDT |
| 2024-09-07 |
0.2083 USDT |
6,754,784.2200 |
0.2043 USDT |
0.2034 USDT |
0.2130 USDT |
0.2113 USDT |
| 2024-09-06 |
0.2082 USDT |
11,493,756.8400 |
0.2076 USDT |
0.1939 USDT |
0.2169 USDT |
0.2045 USDT |
| 2024-09-05 |
0.2131 USDT |
9,758,727.3800 |
0.2213 USDT |
0.2055 USDT |
0.2246 USDT |
0.2073 USDT |
| 2024-09-04 |
0.2162 USDT |
9,817,934.8900 |
0.2194 USDT |
0.2045 USDT |
0.2277 USDT |
0.2228 USDT |
| 2024-09-03 |
0.2315 USDT |
7,272,612.4200 |
0.2383 USDT |
0.2204 USDT |
0.2441 USDT |
0.2226 USDT |
| 2024-09-02 |
0.2304 USDT |
7,629,185.9700 |
0.2222 USDT |
0.2179 USDT |
0.2431 USDT |
0.2405 USDT |
| 2024-09-01 |
0.2344 USDT |
6,071,990.9000 |
0.2371 USDT |
0.2242 USDT |
0.2403 USDT |
0.2344 USDT |
| 2024-08-31 |
0.2404 USDT |
4,317,328.4000 |
0.2415 USDT |
0.2323 USDT |
0.2458 USDT |
0.2355 USDT |
| 2024-08-30 |
0.2390 USDT |
6,639,806.9906 |
0.2414 USDT |
0.2258 USDT |
0.2456 USDT |
0.2415 USDT |
| 2024-08-29 |
0.2511 USDT |
5,888,231.5500 |
0.2547 USDT |
0.2367 USDT |
0.2602 USDT |
0.2414 USDT |
| 2024-08-28 |
0.2679 USDT |
5,700,239.7300 |
0.2724 USDT |
0.2493 USDT |
0.2859 USDT |
0.2616 USDT |
| 2024-08-27 |
0.2948 USDT |
5,805,622.0500 |
0.3123 USDT |
0.2660 USDT |
0.3186 USDT |
0.2730 USDT |
| 2024-08-26 |
0.3309 USDT |
3,753,360.8200 |
0.3490 USDT |
0.3100 USDT |
0.3546 USDT |
0.3133 USDT |
| 2024-08-25 |
0.3574 USDT |
3,434,578.3200 |
0.3693 USDT |
0.3477 USDT |
0.3700 USDT |
0.3565 USDT |
| 2024-08-24 |
0.3696 USDT |
3,801,014.5700 |
0.3606 USDT |
0.3569 USDT |
0.3844 USDT |
0.3721 USDT |
| 2024-08-23 |
0.3267 USDT |
5,197,378.7000 |
0.3046 USDT |
0.3043 USDT |
0.3597 USDT |
0.3590 USDT |
| 2024-08-22 |
0.3030 USDT |
2,981,123.3600 |
0.3039 USDT |
0.2968 USDT |
0.3093 USDT |
0.2996 USDT |
| 2024-08-21 |
0.2952 USDT |
4,050,056.2800 |
0.2936 USDT |
0.2828 USDT |
0.3081 USDT |
0.3045 USDT |
| 2024-08-20 |
0.2952 USDT |
4,181,330.1000 |
0.2878 USDT |
0.2841 USDT |
0.3048 USDT |
0.2945 USDT |
| 2024-08-19 |
0.2859 USDT |
4,096,945.0300 |
0.2913 USDT |
0.2726 USDT |
0.2962 USDT |
0.2839 USDT |
| 2024-08-18 |
0.2974 USDT |
4,030,197.2800 |
0.2982 USDT |
0.2900 USDT |
0.3056 USDT |
0.2995 USDT |
| 2024-08-17 |
0.2976 USDT |
2,857,218.2700 |
0.2997 USDT |
0.2902 USDT |
0.3045 USDT |
0.2996 USDT |
| 2024-08-16 |
0.2988 USDT |
2,011,679.8151 |
0.3034 USDT |
0.2867 USDT |
0.3099 USDT |
0.3015 USDT |