Identifier on Kucoin: ENA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
0.8925 USDT |
11,953,452.9697 |
0.9248 USDT |
0.8167 USDT |
0.9497 USDT |
0.9240 USDT |
| 2024-04-17 |
0.9766 USDT |
9,014,639.9359 |
0.9797 USDT |
0.9048 USDT |
1.0561 USDT |
0.9351 USDT |
| 2024-04-16 |
0.9848 USDT |
11,576,976.0257 |
1.0564 USDT |
0.8953 USDT |
1.0775 USDT |
0.9836 USDT |
| 2024-04-15 |
1.1407 USDT |
18,825,094.6000 |
1.2084 USDT |
1.0544 USDT |
1.2084 USDT |
1.0603 USDT |
| 2024-04-14 |
1.1067 USDT |
14,433,891.0135 |
1.0474 USDT |
0.9861 USDT |
1.1829 USDT |
1.1614 USDT |
| 2024-04-13 |
1.1939 USDT |
14,445,177.9592 |
1.2765 USDT |
1.0304 USDT |
1.3402 USDT |
1.0851 USDT |
| 2024-04-12 |
1.2804 USDT |
21,185,302.5944 |
1.3715 USDT |
0.9573 USDT |
1.4804 USDT |
1.2948 USDT |
| 2024-04-11 |
1.4467 USDT |
12,148,316.4798 |
1.4601 USDT |
1.3808 USDT |
1.5207 USDT |
1.4044 USDT |
| 2024-04-10 |
1.3799 USDT |
23,173,091.5684 |
1.2402 USDT |
1.2251 USDT |
1.5052 USDT |
1.4169 USDT |
| 2024-04-09 |
1.2989 USDT |
22,149,778.2372 |
1.2940 USDT |
1.1938 USDT |
1.4041 USDT |
1.2103 USDT |
| 2024-04-08 |
1.2310 USDT |
20,409,842.3303 |
1.1863 USDT |
1.0747 USDT |
1.3577 USDT |
1.2728 USDT |
| 2024-04-07 |
1.1844 USDT |
19,177,257.1977 |
1.0898 USDT |
1.0618 USDT |
1.2699 USDT |
1.1878 USDT |
| 2024-04-06 |
1.0866 USDT |
19,452,557.9564 |
1.0161 USDT |
0.9630 USDT |
1.1945 USDT |
1.1119 USDT |
| 2024-04-05 |
0.9560 USDT |
27,051,688.2171 |
0.9714 USDT |
0.8620 USDT |
1.0673 USDT |
1.0382 USDT |
| 2024-04-04 |
1.0430 USDT |
44,332,022.4467 |
1.1330 USDT |
0.9100 USDT |
1.1657 USDT |
0.9718 USDT |
| 2024-04-03 |
1.0018 USDT |
72,204,549.3897 |
0.7759 USDT |
0.7027 USDT |
1.3460 USDT |
1.1297 USDT |
| 2024-04-02 |
0.6790 USDT |
64,515,931.9896 |
0.1333 USDT |
0.1333 USDT |
0.9087 USDT |
0.8442 USDT |