Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |