Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.3153 USDT |
2,090,352.8000 |
0.3244 USDT |
0.2963 USDT |
0.3353 USDT |
0.3080 USDT |
| 2024-08-14 |
0.3330 USDT |
2,163,949.9000 |
0.3404 USDT |
0.3186 USDT |
0.3438 USDT |
0.3219 USDT |
| 2024-08-13 |
0.3245 USDT |
3,640,809.5600 |
0.3283 USDT |
0.3108 USDT |
0.3471 USDT |
0.3414 USDT |
| 2024-08-12 |
0.3167 USDT |
5,865,114.9400 |
0.2936 USDT |
0.2920 USDT |
0.3439 USDT |
0.3294 USDT |
| 2024-08-11 |
0.3119 USDT |
3,479,686.4600 |
0.3197 USDT |
0.2938 USDT |
0.3269 USDT |
0.2950 USDT |
| 2024-08-10 |
0.3103 USDT |
3,513,904.4400 |
0.3107 USDT |
0.3026 USDT |
0.3344 USDT |
0.3333 USDT |
| 2024-08-09 |
0.3069 USDT |
3,998,968.4000 |
0.3119 USDT |
0.2991 USDT |
0.3144 USDT |
0.3046 USDT |
| 2024-08-08 |
0.2832 USDT |
5,994,222.7400 |
0.2614 USDT |
0.2580 USDT |
0.3105 USDT |
0.3101 USDT |
| 2024-08-07 |
0.2724 USDT |
9,688,396.6800 |
0.2753 USDT |
0.2567 USDT |
0.2870 USDT |
0.2605 USDT |
| 2024-08-06 |
0.2774 USDT |
6,790,971.0700 |
0.2598 USDT |
0.2598 USDT |
0.2897 USDT |
0.2775 USDT |
| 2024-08-05 |
0.2516 USDT |
13,786,404.9300 |
0.2920 USDT |
0.2261 USDT |
0.2946 USDT |
0.2630 USDT |
| 2024-08-04 |
0.3065 USDT |
5,029,216.1800 |
0.3129 USDT |
0.2764 USDT |
0.3244 USDT |
0.2828 USDT |
| 2024-08-03 |
0.3422 USDT |
4,655,013.2200 |
0.3518 USDT |
0.3155 USDT |
0.3557 USDT |
0.3200 USDT |
| 2024-08-02 |
0.3657 USDT |
4,492,943.0300 |
0.3961 USDT |
0.3494 USDT |
0.3989 USDT |
0.3515 USDT |
| 2024-08-01 |
0.3972 USDT |
2,018,946.0900 |
0.3994 USDT |
0.3815 USDT |
0.4061 USDT |
0.3861 USDT |
| 2024-07-31 |
0.4081 USDT |
3,141,947.9700 |
0.4115 USDT |
0.3921 USDT |
0.4183 USDT |
0.4010 USDT |
| 2024-07-30 |
0.4348 USDT |
1,875,792.7800 |
0.4397 USDT |
0.4132 USDT |
0.4477 USDT |
0.4132 USDT |
| 2024-07-29 |
0.4580 USDT |
2,829,596.1300 |
0.4485 USDT |
0.4375 USDT |
0.4756 USDT |
0.4421 USDT |
| 2024-07-28 |
0.4540 USDT |
1,451,350.1300 |
0.4686 USDT |
0.4409 USDT |
0.4686 USDT |
0.4497 USDT |