Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.9242 USDT |
6,411,911.8400 |
0.8924 USDT |
0.8558 USDT |
1.0048 USDT |
0.9390 USDT |
| 2024-05-06 |
0.8908 USDT |
6,689,597.2359 |
0.8135 USDT |
0.8115 USDT |
0.9344 USDT |
0.8955 USDT |
| 2024-05-05 |
0.8084 USDT |
1,591,659.8100 |
0.8281 USDT |
0.7950 USDT |
0.8320 USDT |
0.8077 USDT |
| 2024-05-04 |
0.8422 USDT |
3,268,471.3000 |
0.8515 USDT |
0.8231 USDT |
0.8746 USDT |
0.8318 USDT |
| 2024-05-03 |
0.8221 USDT |
3,809,232.4098 |
0.7977 USDT |
0.7830 USDT |
0.8772 USDT |
0.8443 USDT |
| 2024-05-02 |
0.8087 USDT |
3,932,188.6500 |
0.7997 USDT |
0.7661 USDT |
0.8317 USDT |
0.8077 USDT |
| 2024-05-01 |
0.7872 USDT |
8,973,979.4400 |
0.8139 USDT |
0.7328 USDT |
0.8315 USDT |
0.8023 USDT |
| 2024-04-30 |
0.8395 USDT |
6,805,042.0699 |
0.9266 USDT |
0.7919 USDT |
0.9388 USDT |
0.8197 USDT |
| 2024-04-29 |
0.8456 USDT |
13,101,865.9195 |
0.8490 USDT |
0.7758 USDT |
0.9241 USDT |
0.8864 USDT |
| 2024-04-28 |
0.8610 USDT |
6,188,528.4800 |
0.8403 USDT |
0.8321 USDT |
0.8951 USDT |
0.8607 USDT |
| 2024-04-27 |
0.8121 USDT |
7,570,494.0300 |
0.8244 USDT |
0.7677 USDT |
0.8464 USDT |
0.8300 USDT |
| 2024-04-26 |
0.8433 USDT |
5,330,206.9576 |
0.8712 USDT |
0.8114 USDT |
0.8859 USDT |
0.8220 USDT |
| 2024-04-25 |
0.8615 USDT |
5,478,378.8600 |
0.8740 USDT |
0.8321 USDT |
0.9054 USDT |
0.8894 USDT |
| 2024-04-24 |
0.9297 USDT |
5,521,791.8277 |
0.9383 USDT |
0.8743 USDT |
0.9841 USDT |
0.8911 USDT |
| 2024-04-23 |
0.9979 USDT |
6,151,572.0400 |
1.0490 USDT |
0.9516 USDT |
1.0666 USDT |
0.9700 USDT |
| 2024-04-22 |
1.0604 USDT |
4,922,091.2950 |
1.0507 USDT |
1.0272 USDT |
1.1002 USDT |
1.0449 USDT |
| 2024-04-21 |
1.0706 USDT |
4,150,246.8878 |
1.0822 USDT |
1.0265 USDT |
1.1070 USDT |
1.0648 USDT |
| 2024-04-20 |
1.0340 USDT |
9,162,757.5600 |
0.9684 USDT |
0.9490 USDT |
1.1200 USDT |
1.0814 USDT |
| 2024-04-19 |
0.9537 USDT |
10,816,651.0757 |
0.9122 USDT |
0.8173 USDT |
1.0429 USDT |
0.9777 USDT |