Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
13.9199 USDT |
7,969.8528 |
13.5570 USDT |
13.4670 USDT |
14.1710 USDT |
13.9510 USDT |
| 2025-04-10 |
13.8599 USDT |
19,472.1956 |
14.5060 USDT |
13.2570 USDT |
14.5060 USDT |
13.5650 USDT |
| 2025-04-09 |
13.2848 USDT |
25,695.2050 |
12.5930 USDT |
12.0230 USDT |
14.5370 USDT |
14.4870 USDT |
| 2025-04-08 |
13.3609 USDT |
7,137.9588 |
13.2170 USDT |
13.0580 USDT |
13.6260 USDT |
13.3170 USDT |
| 2025-04-07 |
12.8794 USDT |
59,384.0698 |
13.1500 USDT |
11.9050 USDT |
13.7120 USDT |
13.1160 USDT |
| 2025-04-06 |
14.7854 USDT |
5,746.9924 |
15.0010 USDT |
14.4390 USDT |
15.1210 USDT |
14.5070 USDT |
| 2025-04-05 |
15.1135 USDT |
5,500.4001 |
15.1400 USDT |
14.7970 USDT |
15.3440 USDT |
14.9030 USDT |
| 2025-04-04 |
14.9676 USDT |
8,641.9022 |
15.0460 USDT |
14.5620 USDT |
15.3390 USDT |
14.8790 USDT |
| 2025-04-03 |
14.9633 USDT |
14,171.6437 |
14.9690 USDT |
14.4160 USDT |
15.5290 USDT |
14.8510 USDT |
| 2025-04-02 |
16.0914 USDT |
19,943.3816 |
16.2880 USDT |
15.7000 USDT |
16.4940 USDT |
16.0860 USDT |
| 2025-04-01 |
16.2322 USDT |
18,610.2953 |
15.7950 USDT |
15.7550 USDT |
16.6540 USDT |
16.3760 USDT |
| 2025-03-31 |
15.4931 USDT |
7,203.1461 |
15.7290 USDT |
15.1330 USDT |
15.9090 USDT |
15.3320 USDT |
| 2025-03-30 |
15.9062 USDT |
13,196.5856 |
15.7430 USDT |
15.5150 USDT |
16.1690 USDT |
15.8580 USDT |
| 2025-03-29 |
16.0752 USDT |
13,804.4710 |
16.6210 USDT |
15.4720 USDT |
16.8100 USDT |
15.5860 USDT |
| 2025-03-28 |
17.0708 USDT |
22,516.4135 |
17.8050 USDT |
16.4640 USDT |
18.2250 USDT |
16.5190 USDT |
| 2025-03-27 |
17.8939 USDT |
13,440.8244 |
17.5440 USDT |
17.4170 USDT |
18.2760 USDT |
17.8760 USDT |
| 2025-03-26 |
17.8535 USDT |
23,778.1310 |
17.8750 USDT |
17.1630 USDT |
18.4720 USDT |
17.5110 USDT |
| 2025-03-25 |
17.7433 USDT |
12,435.9564 |
17.6430 USDT |
17.4360 USDT |
18.0650 USDT |
17.7590 USDT |
| 2025-03-24 |
17.5319 USDT |
21,083.0580 |
16.9950 USDT |
16.7730 USDT |
17.9720 USDT |
17.7480 USDT |
| 2025-03-23 |
16.8198 USDT |
14,995.0616 |
16.5790 USDT |
16.5160 USDT |
17.1330 USDT |
16.8100 USDT |
| 2025-03-22 |
16.8291 USDT |
9,459.0422 |
16.4550 USDT |
16.4450 USDT |
17.1600 USDT |
16.8460 USDT |
| 2025-03-21 |
16.6028 USDT |
8,825.7296 |
16.9970 USDT |
16.2590 USDT |
17.1080 USDT |
16.4760 USDT |
| 2025-03-20 |
17.4141 USDT |
13,284.5562 |
17.8640 USDT |
16.8610 USDT |
17.9790 USDT |
16.9800 USDT |
| 2025-03-19 |
17.6145 USDT |
42,027.2832 |
16.4000 USDT |
16.1780 USDT |
18.3840 USDT |
17.6950 USDT |
| 2025-03-18 |
16.0441 USDT |
12,125.3490 |
16.4980 USDT |
15.5400 USDT |
16.5190 USDT |
15.9890 USDT |
| 2025-03-17 |
16.4740 USDT |
13,855.0242 |
16.0960 USDT |
16.0630 USDT |
16.8150 USDT |
16.6340 USDT |
| 2025-03-16 |
16.6582 USDT |
9,407.3881 |
17.1620 USDT |
16.1600 USDT |
17.2790 USDT |
16.3250 USDT |
| 2025-03-15 |
17.1759 USDT |
11,123.3875 |
16.8190 USDT |
16.7850 USDT |
17.5130 USDT |
17.2400 USDT |
| 2025-03-14 |
16.5474 USDT |
6,345.9543 |
16.4050 USDT |
16.3070 USDT |
16.8150 USDT |
16.6130 USDT |
| 2025-03-13 |
16.3820 USDT |
24,453.4869 |
16.6070 USDT |
15.7970 USDT |
16.9330 USDT |
16.0590 USDT |
| 2025-03-12 |
16.4956 USDT |
28,202.5009 |
16.6980 USDT |
15.9160 USDT |
17.2600 USDT |
16.4740 USDT |
| 2025-03-11 |
16.4037 USDT |
38,100.6763 |
16.4610 USDT |
15.1200 USDT |
17.2240 USDT |
16.8960 USDT |
| 2025-03-10 |
17.6305 USDT |
36,967.5970 |
17.6780 USDT |
16.0490 USDT |
19.0000 USDT |
16.6400 USDT |
| 2025-03-09 |
18.9662 USDT |
23,398.7061 |
20.2890 USDT |
17.5630 USDT |
20.3580 USDT |
17.8400 USDT |
| 2025-03-08 |
19.9363 USDT |
10,076.5500 |
20.2020 USDT |
19.5500 USDT |
20.4850 USDT |
20.2750 USDT |
| 2025-03-07 |
20.6846 USDT |
21,601.0132 |
20.7450 USDT |
19.8120 USDT |
21.3680 USDT |
20.2050 USDT |
| 2025-03-06 |
21.5464 USDT |
15,589.7947 |
21.1600 USDT |
20.8650 USDT |
22.1290 USDT |
21.1510 USDT |
| 2025-03-05 |
20.7770 USDT |
16,972.7998 |
20.5040 USDT |
20.2650 USDT |
21.3780 USDT |
20.8710 USDT |
| 2025-03-04 |
19.4665 USDT |
38,776.1162 |
20.3340 USDT |
18.5610 USDT |
20.6720 USDT |
20.3350 USDT |
| 2025-03-03 |
21.6652 USDT |
25,378.0939 |
24.1800 USDT |
20.0450 USDT |
24.2290 USDT |
20.5100 USDT |
| 2025-03-02 |
23.1300 USDT |
41,529.2083 |
21.3490 USDT |
20.7580 USDT |
24.5340 USDT |
24.0500 USDT |
| 2025-03-01 |
21.4056 USDT |
7,962.6021 |
21.5570 USDT |
20.7140 USDT |
22.0700 USDT |
21.1090 USDT |
| 2025-02-28 |
20.5389 USDT |
30,713.5277 |
21.9550 USDT |
19.5980 USDT |
22.0450 USDT |
21.4700 USDT |
| 2025-02-27 |
22.3447 USDT |
4,501.8655 |
22.2210 USDT |
21.8590 USDT |
22.7990 USDT |
22.3750 USDT |
| 2025-02-26 |
22.1008 USDT |
15,013.3451 |
23.2200 USDT |
21.1620 USDT |
23.3710 USDT |
22.1760 USDT |
| 2025-02-25 |
22.7082 USDT |
29,890.3068 |
24.0100 USDT |
21.8300 USDT |
24.1610 USDT |
23.0960 USDT |
| 2025-02-24 |
26.1904 USDT |
14,995.9796 |
27.6480 USDT |
25.4240 USDT |
27.7820 USDT |
25.6050 USDT |
| 2025-02-23 |
27.6500 USDT |
8,840.9501 |
27.1430 USDT |
26.9830 USDT |
28.3560 USDT |
27.5720 USDT |
| 2025-02-22 |
26.9465 USDT |
3,582.0056 |
26.3150 USDT |
26.2310 USDT |
27.7390 USDT |
27.3130 USDT |
| 2025-02-21 |
27.6350 USDT |
13,148.9027 |
27.1130 USDT |
26.4440 USDT |
29.0300 USDT |
26.4440 USDT |