Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.5712 USDT |
2,466,246.7200 |
0.5720 USDT |
0.5427 USDT |
0.5931 USDT |
0.5509 USDT |
| 2024-06-25 |
0.5683 USDT |
1,753,346.6600 |
0.5580 USDT |
0.5477 USDT |
0.5891 USDT |
0.5807 USDT |
| 2024-06-24 |
0.5476 USDT |
2,774,815.6700 |
0.5683 USDT |
0.5119 USDT |
0.5729 USDT |
0.5593 USDT |
| 2024-06-23 |
0.5834 USDT |
1,076,525.8600 |
0.6001 USDT |
0.5569 USDT |
0.6118 USDT |
0.5637 USDT |
| 2024-06-22 |
0.5972 USDT |
1,110,183.0400 |
0.5997 USDT |
0.5856 USDT |
0.6101 USDT |
0.6019 USDT |
| 2024-06-21 |
0.6064 USDT |
4,682,692.5164 |
0.6122 USDT |
0.5945 USDT |
0.6261 USDT |
0.6040 USDT |
| 2024-06-20 |
0.6330 USDT |
3,707,023.9595 |
0.6340 USDT |
0.6008 USDT |
0.6677 USDT |
0.6218 USDT |
| 2024-06-19 |
0.6516 USDT |
3,401,974.1000 |
0.6276 USDT |
0.6223 USDT |
0.6865 USDT |
0.6351 USDT |
| 2024-06-18 |
0.6021 USDT |
9,039,020.6660 |
0.6751 USDT |
0.5478 USDT |
0.6751 USDT |
0.6253 USDT |
| 2024-06-17 |
0.7110 USDT |
3,780,686.5900 |
0.7669 USDT |
0.6649 USDT |
0.7729 USDT |
0.6885 USDT |
| 2024-06-16 |
0.7463 USDT |
1,839,542.9000 |
0.7485 USDT |
0.7241 USDT |
0.7753 USDT |
0.7626 USDT |
| 2024-06-15 |
0.7271 USDT |
1,288,327.4748 |
0.7085 USDT |
0.6945 USDT |
0.7492 USDT |
0.7410 USDT |
| 2024-06-14 |
0.7021 USDT |
3,118,168.4500 |
0.6971 USDT |
0.6575 USDT |
0.7342 USDT |
0.7233 USDT |
| 2024-06-13 |
0.7023 USDT |
3,401,908.2200 |
0.7298 USDT |
0.6767 USDT |
0.7300 USDT |
0.6951 USDT |
| 2024-06-12 |
0.7363 USDT |
6,885,645.7000 |
0.7097 USDT |
0.6845 USDT |
0.8094 USDT |
0.7344 USDT |
| 2024-06-11 |
0.7330 USDT |
5,061,593.5914 |
0.7705 USDT |
0.7014 USDT |
0.7754 USDT |
0.7052 USDT |
| 2024-06-10 |
0.8032 USDT |
2,523,789.8200 |
0.8309 USDT |
0.7725 USDT |
0.8309 USDT |
0.7737 USDT |
| 2024-06-09 |
0.8248 USDT |
1,104,723.2700 |
0.8291 USDT |
0.8115 USDT |
0.8394 USDT |
0.8320 USDT |
| 2024-06-08 |
0.8537 USDT |
2,236,342.2000 |
0.8851 USDT |
0.8147 USDT |
0.8900 USDT |
0.8217 USDT |
| 2024-06-07 |
0.8956 USDT |
6,085,254.9009 |
0.9513 USDT |
0.7800 USDT |
0.9656 USDT |
0.8878 USDT |
| 2024-06-06 |
0.9748 USDT |
3,795,578.8300 |
0.9794 USDT |
0.9387 USDT |
1.0071 USDT |
0.9547 USDT |
| 2024-06-05 |
0.9674 USDT |
4,690,610.6200 |
0.9775 USDT |
0.9347 USDT |
0.9965 USDT |
0.9811 USDT |
| 2024-06-04 |
0.9885 USDT |
7,540,231.7400 |
1.0253 USDT |
0.9388 USDT |
1.0800 USDT |
0.9759 USDT |
| 2024-06-03 |
0.9612 USDT |
5,087,900.4788 |
0.9207 USDT |
0.9040 USDT |
1.0061 USDT |
0.9834 USDT |
| 2024-06-02 |
0.9116 USDT |
3,258,592.7700 |
0.9098 USDT |
0.8795 USDT |
0.9350 USDT |
0.9132 USDT |
| 2024-06-01 |
0.8995 USDT |
2,972,018.7000 |
0.8787 USDT |
0.8740 USDT |
0.9389 USDT |
0.9051 USDT |
| 2024-05-31 |
0.8838 USDT |
3,185,701.6500 |
0.8716 USDT |
0.8606 USDT |
0.9094 USDT |
0.8771 USDT |
| 2024-05-30 |
0.8616 USDT |
2,562,720.3800 |
0.8373 USDT |
0.8143 USDT |
0.9007 USDT |
0.8703 USDT |
| 2024-05-29 |
0.8590 USDT |
2,623,697.3568 |
0.8949 USDT |
0.8332 USDT |
0.9077 USDT |
0.8374 USDT |
| 2024-05-28 |
0.8958 USDT |
2,857,024.5109 |
0.9204 USDT |
0.8660 USDT |
0.9266 USDT |
0.8928 USDT |
| 2024-05-27 |
0.9259 USDT |
2,609,939.1403 |
0.9209 USDT |
0.8928 USDT |
0.9552 USDT |
0.9264 USDT |
| 2024-05-26 |
0.9309 USDT |
2,119,803.5359 |
0.9121 USDT |
0.9021 USDT |
0.9716 USDT |
0.9179 USDT |
| 2024-05-25 |
0.9186 USDT |
3,209,518.3953 |
0.8500 USDT |
0.8459 USDT |
0.9527 USDT |
0.9144 USDT |
| 2024-05-24 |
0.8692 USDT |
3,760,244.5834 |
0.8673 USDT |
0.8334 USDT |
0.9199 USDT |
0.8514 USDT |
| 2024-05-23 |
0.8783 USDT |
9,351,591.1412 |
0.8534 USDT |
0.8313 USDT |
0.9665 USDT |
0.8568 USDT |
| 2024-05-22 |
0.8420 USDT |
3,321,429.6812 |
0.8866 USDT |
0.8043 USDT |
0.8960 USDT |
0.8496 USDT |
| 2024-05-21 |
0.8607 USDT |
4,124,526.4683 |
0.8314 USDT |
0.8212 USDT |
0.9001 USDT |
0.8845 USDT |
| 2024-05-20 |
0.7578 USDT |
3,559,871.9881 |
0.7130 USDT |
0.6910 USDT |
0.8484 USDT |
0.8352 USDT |
| 2024-05-19 |
0.7250 USDT |
1,002,684.3900 |
0.7540 USDT |
0.6981 USDT |
0.7571 USDT |
0.7084 USDT |
| 2024-05-18 |
0.7562 USDT |
7,173,245.0699 |
0.7201 USDT |
0.7100 USDT |
0.7948 USDT |
0.7562 USDT |
| 2024-05-17 |
0.7173 USDT |
4,304,214.2818 |
0.6713 USDT |
0.6691 USDT |
0.7482 USDT |
0.7283 USDT |
| 2024-05-16 |
0.7022 USDT |
4,468,498.0700 |
0.7343 USDT |
0.6537 USDT |
0.7545 USDT |
0.6730 USDT |
| 2024-05-15 |
0.7126 USDT |
5,357,220.3700 |
0.6936 USDT |
0.6662 USDT |
0.7485 USDT |
0.7343 USDT |
| 2024-05-14 |
0.7189 USDT |
4,014,234.5181 |
0.7662 USDT |
0.6721 USDT |
0.7730 USDT |
0.6896 USDT |
| 2024-05-13 |
0.7943 USDT |
3,826,940.0399 |
0.8310 USDT |
0.7554 USDT |
0.8356 USDT |
0.7659 USDT |
| 2024-05-12 |
0.8442 USDT |
543,909.5300 |
0.8407 USDT |
0.8352 USDT |
0.8530 USDT |
0.8368 USDT |
| 2024-05-11 |
0.8531 USDT |
1,440,669.1400 |
0.8474 USDT |
0.8395 USDT |
0.8710 USDT |
0.8444 USDT |
| 2024-05-10 |
0.8817 USDT |
3,862,528.6300 |
0.8934 USDT |
0.8245 USDT |
0.9378 USDT |
0.8493 USDT |
| 2024-05-09 |
0.8764 USDT |
2,732,834.0800 |
0.8734 USDT |
0.8518 USDT |
0.9097 USDT |
0.8702 USDT |
| 2024-05-08 |
0.9033 USDT |
5,997,452.7598 |
0.9188 USDT |
0.8549 USDT |
0.9525 USDT |
0.8736 USDT |