Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
34.1755 USDT |
14,365.0605 |
33.9940 USDT |
32.8810 USDT |
35.2000 USDT |
34.3740 USDT |
| 2024-12-22 |
34.1682 USDT |
12,873.7686 |
34.9060 USDT |
33.1440 USDT |
35.6240 USDT |
34.2370 USDT |
| 2024-12-21 |
35.8583 USDT |
27,993.3721 |
37.6300 USDT |
34.4000 USDT |
39.2900 USDT |
34.8010 USDT |
| 2024-12-20 |
34.0742 USDT |
50,844.7184 |
36.1270 USDT |
31.6990 USDT |
38.1420 USDT |
37.5210 USDT |
| 2024-12-19 |
37.7482 USDT |
59,732.5801 |
39.5880 USDT |
34.6580 USDT |
40.6460 USDT |
36.6610 USDT |
| 2024-12-18 |
40.7490 USDT |
55,633.0392 |
42.2300 USDT |
38.1770 USDT |
43.2900 USDT |
40.0450 USDT |
| 2024-12-17 |
44.0787 USDT |
39,401.3251 |
45.4860 USDT |
42.6270 USDT |
46.0090 USDT |
43.2760 USDT |
| 2024-12-16 |
47.3103 USDT |
82,398.4462 |
47.7090 USDT |
44.4550 USDT |
50.5220 USDT |
45.5390 USDT |
| 2024-12-15 |
43.9500 USDT |
65,178.9797 |
41.8950 USDT |
41.4670 USDT |
45.0000 USDT |
43.5890 USDT |
| 2024-12-14 |
42.1985 USDT |
14,916.5884 |
43.0740 USDT |
40.4420 USDT |
43.8000 USDT |
41.4550 USDT |
| 2024-12-13 |
43.5346 USDT |
80,734.6550 |
40.8070 USDT |
40.2780 USDT |
44.5220 USDT |
42.9770 USDT |
| 2024-12-12 |
41.0754 USDT |
36,385.1241 |
39.1730 USDT |
38.9080 USDT |
42.6930 USDT |
41.2980 USDT |
| 2024-12-11 |
37.1367 USDT |
26,257.8584 |
35.2400 USDT |
33.5390 USDT |
39.8470 USDT |
39.3840 USDT |
| 2024-12-10 |
35.1778 USDT |
30,226.2278 |
34.5800 USDT |
32.6890 USDT |
37.5820 USDT |
35.0980 USDT |
| 2024-12-09 |
39.5645 USDT |
52,066.1759 |
41.4920 USDT |
37.3970 USDT |
41.4920 USDT |
38.6230 USDT |
| 2024-12-08 |
40.5246 USDT |
33,786.0282 |
41.5000 USDT |
40.0000 USDT |
41.9630 USDT |
41.5280 USDT |
| 2024-12-07 |
41.1655 USDT |
49,484.1538 |
42.4370 USDT |
40.8230 USDT |
43.3000 USDT |
41.4470 USDT |
| 2024-12-06 |
41.5579 USDT |
34,507.0500 |
41.0930 USDT |
38.8020 USDT |
43.4210 USDT |
42.2780 USDT |
| 2024-12-05 |
42.2239 USDT |
52,919.8465 |
42.6610 USDT |
40.0940 USDT |
44.0260 USDT |
41.7420 USDT |
| 2024-12-04 |
42.9879 USDT |
95,980.8490 |
39.6600 USDT |
39.3100 USDT |
45.9380 USDT |
44.2280 USDT |
| 2024-12-03 |
40.0324 USDT |
68,745.0122 |
41.6940 USDT |
37.0730 USDT |
42.3930 USDT |
39.5480 USDT |
| 2024-12-02 |
40.9226 USDT |
79,168.5242 |
41.2630 USDT |
37.9800 USDT |
44.3100 USDT |
44.2620 USDT |
| 2024-12-01 |
41.0700 USDT |
89,147.3175 |
40.2420 USDT |
39.2990 USDT |
42.9970 USDT |
40.7600 USDT |
| 2024-11-30 |
41.1665 USDT |
274,844.4675 |
33.0060 USDT |
32.1460 USDT |
47.0470 USDT |
40.7420 USDT |
| 2024-11-29 |
33.7520 USDT |
72,974.7189 |
34.5850 USDT |
32.8450 USDT |
35.1840 USDT |
33.1070 USDT |
| 2024-11-28 |
34.9371 USDT |
305,135.1926 |
34.0790 USDT |
32.3590 USDT |
38.9400 USDT |
34.4260 USDT |
| 2024-11-27 |
24.8354 USDT |
150,594.3587 |
22.4570 USDT |
21.9010 USDT |
26.4920 USDT |
26.3150 USDT |
| 2024-11-26 |
22.8153 USDT |
101,459.9926 |
23.7780 USDT |
21.6190 USDT |
24.0760 USDT |
22.3450 USDT |
| 2024-11-25 |
23.3249 USDT |
175,187.7818 |
20.2800 USDT |
19.5770 USDT |
26.1030 USDT |
25.0170 USDT |
| 2024-11-24 |
20.2815 USDT |
74,176.7810 |
20.6120 USDT |
18.8580 USDT |
21.5710 USDT |
20.3220 USDT |
| 2024-11-23 |
20.2465 USDT |
102,112.1695 |
19.7540 USDT |
19.3210 USDT |
21.4470 USDT |
20.9900 USDT |
| 2024-11-22 |
19.1780 USDT |
83,261.6187 |
19.0740 USDT |
18.5320 USDT |
19.9980 USDT |
19.2890 USDT |
| 2024-11-21 |
18.9185 USDT |
146,339.4338 |
17.3400 USDT |
16.7720 USDT |
20.0000 USDT |
19.0500 USDT |
| 2024-11-20 |
17.9332 USDT |
25,874.6715 |
18.2440 USDT |
17.3650 USDT |
18.4530 USDT |
17.6550 USDT |
| 2024-11-19 |
18.3757 USDT |
37,665.3889 |
19.1930 USDT |
17.7600 USDT |
19.4300 USDT |
18.0490 USDT |
| 2024-11-18 |
18.1982 USDT |
35,577.1066 |
17.6240 USDT |
17.5610 USDT |
18.7650 USDT |
18.5960 USDT |
| 2024-11-17 |
18.2869 USDT |
31,333.4391 |
18.3960 USDT |
17.6100 USDT |
19.2840 USDT |
17.8830 USDT |
| 2024-11-16 |
17.9542 USDT |
34,988.7854 |
17.0290 USDT |
16.9500 USDT |
18.8050 USDT |
18.4670 USDT |
| 2024-11-15 |
16.4331 USDT |
20,828.3409 |
16.3540 USDT |
15.8910 USDT |
16.9790 USDT |
16.5920 USDT |
| 2024-11-14 |
16.8658 USDT |
33,225.6967 |
17.0040 USDT |
16.1130 USDT |
17.7160 USDT |
16.8410 USDT |
| 2024-11-13 |
17.1169 USDT |
37,306.1281 |
18.1150 USDT |
16.5020 USDT |
18.2650 USDT |
17.2440 USDT |
| 2024-11-12 |
18.9423 USDT |
107,210.4295 |
20.3850 USDT |
17.5100 USDT |
20.5500 USDT |
18.3330 USDT |
| 2024-11-11 |
20.0878 USDT |
95,254.7782 |
19.1180 USDT |
18.9910 USDT |
22.0000 USDT |
19.9170 USDT |
| 2024-11-10 |
19.7472 USDT |
54,750.7251 |
19.1370 USDT |
18.6670 USDT |
20.5920 USDT |
20.1430 USDT |
| 2024-11-09 |
19.0260 USDT |
49,677.1971 |
18.2310 USDT |
17.8320 USDT |
19.9850 USDT |
18.4320 USDT |
| 2024-11-08 |
18.3742 USDT |
35,042.3696 |
18.9200 USDT |
17.7260 USDT |
19.4140 USDT |
17.9790 USDT |
| 2024-11-07 |
18.9742 USDT |
65,359.8868 |
17.8600 USDT |
17.5810 USDT |
20.0550 USDT |
18.6030 USDT |
| 2024-11-06 |
16.7314 USDT |
34,133.1141 |
15.5300 USDT |
15.5180 USDT |
17.4210 USDT |
17.3640 USDT |
| 2024-11-05 |
15.3040 USDT |
11,022.3463 |
14.8440 USDT |
14.8410 USDT |
15.8160 USDT |
15.5440 USDT |
| 2024-11-04 |
15.5509 USDT |
23,256.2508 |
15.8550 USDT |
14.5660 USDT |
16.2130 USDT |
14.8130 USDT |