Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.4567 USDT |
2,892,884.3600 |
0.4642 USDT |
0.4450 USDT |
0.4960 USDT |
0.4711 USDT |
| 2024-07-26 |
0.4477 USDT |
2,283,409.1900 |
0.4279 USDT |
0.4234 USDT |
0.4896 USDT |
0.4682 USDT |
| 2024-07-25 |
0.4326 USDT |
4,522,270.2518 |
0.4538 USDT |
0.4136 USDT |
0.4646 USDT |
0.4285 USDT |
| 2024-07-24 |
0.4839 USDT |
6,658,226.2755 |
0.4559 USDT |
0.4426 USDT |
0.5169 USDT |
0.4620 USDT |
| 2024-07-23 |
0.4377 USDT |
4,576,899.2800 |
0.4335 USDT |
0.4139 USDT |
0.4568 USDT |
0.4205 USDT |
| 2024-07-22 |
0.4575 USDT |
4,016,044.7200 |
0.4909 USDT |
0.4288 USDT |
0.4943 USDT |
0.4315 USDT |
| 2024-07-21 |
0.4819 USDT |
2,927,116.2100 |
0.5015 USDT |
0.4544 USDT |
0.5015 USDT |
0.4910 USDT |
| 2024-07-20 |
0.4953 USDT |
3,304,071.4510 |
0.4874 USDT |
0.4782 USDT |
0.5082 USDT |
0.4957 USDT |
| 2024-07-19 |
0.4788 USDT |
3,980,653.4500 |
0.4887 USDT |
0.4574 USDT |
0.5134 USDT |
0.4894 USDT |
| 2024-07-18 |
0.4703 USDT |
4,282,609.2200 |
0.4576 USDT |
0.4512 USDT |
0.4922 USDT |
0.4663 USDT |
| 2024-07-17 |
0.4711 USDT |
4,193,951.9800 |
0.4637 USDT |
0.4522 USDT |
0.4867 USDT |
0.4640 USDT |
| 2024-07-16 |
0.4645 USDT |
5,127,971.6500 |
0.4805 USDT |
0.4456 USDT |
0.4964 USDT |
0.4615 USDT |
| 2024-07-15 |
0.4325 USDT |
5,477,040.8600 |
0.3992 USDT |
0.3976 USDT |
0.4717 USDT |
0.4632 USDT |
| 2024-07-14 |
0.3927 USDT |
3,248,644.8600 |
0.3995 USDT |
0.3801 USDT |
0.4038 USDT |
0.4000 USDT |
| 2024-07-13 |
0.3973 USDT |
2,910,967.4600 |
0.3968 USDT |
0.3875 USDT |
0.4063 USDT |
0.4011 USDT |
| 2024-07-12 |
0.3897 USDT |
5,298,460.6400 |
0.3939 USDT |
0.3746 USDT |
0.4019 USDT |
0.3926 USDT |
| 2024-07-11 |
0.4149 USDT |
3,653,561.8900 |
0.4147 USDT |
0.3985 USDT |
0.4333 USDT |
0.4001 USDT |
| 2024-07-10 |
0.4217 USDT |
4,544,379.9200 |
0.4227 USDT |
0.4097 USDT |
0.4578 USDT |
0.4121 USDT |
| 2024-07-09 |
0.4089 USDT |
4,975,584.5800 |
0.4031 USDT |
0.3962 USDT |
0.4243 USDT |
0.4240 USDT |
| 2024-07-08 |
0.3855 USDT |
7,083,650.9100 |
0.3777 USDT |
0.3490 USDT |
0.4130 USDT |
0.4035 USDT |
| 2024-07-07 |
0.4046 USDT |
3,920,234.5896 |
0.4123 USDT |
0.3884 USDT |
0.4263 USDT |
0.3960 USDT |
| 2024-07-06 |
0.3811 USDT |
2,486,203.9282 |
0.3781 USDT |
0.3680 USDT |
0.4074 USDT |
0.4070 USDT |
| 2024-07-05 |
0.3696 USDT |
8,956,927.0700 |
0.4065 USDT |
0.3350 USDT |
0.4068 USDT |
0.3799 USDT |
| 2024-07-04 |
0.4432 USDT |
3,867,060.2000 |
0.4605 USDT |
0.4189 USDT |
0.4686 USDT |
0.4308 USDT |
| 2024-07-03 |
0.4769 USDT |
3,980,682.3000 |
0.5128 USDT |
0.4529 USDT |
0.5165 USDT |
0.4561 USDT |
| 2024-07-02 |
0.5061 USDT |
2,800,723.6600 |
0.5050 USDT |
0.4957 USDT |
0.5544 USDT |
0.5070 USDT |
| 2024-07-01 |
0.5282 USDT |
1,653,479.4600 |
0.5335 USDT |
0.5087 USDT |
0.5558 USDT |
0.5161 USDT |
| 2024-06-30 |
0.5073 USDT |
1,368,616.8900 |
0.4882 USDT |
0.4830 USDT |
0.5406 USDT |
0.5371 USDT |
| 2024-06-29 |
0.5078 USDT |
1,630,339.3200 |
0.5120 USDT |
0.4879 USDT |
0.5290 USDT |
0.4912 USDT |
| 2024-06-28 |
0.5423 USDT |
2,682,127.5900 |
0.5599 USDT |
0.5067 USDT |
0.5740 USDT |
0.5125 USDT |
| 2024-06-27 |
0.5675 USDT |
2,098,944.5700 |
0.5590 USDT |
0.5429 USDT |
0.5925 USDT |
0.5618 USDT |