Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
7.8002 USDT |
9,681.9431 |
8.3170 USDT |
7.5560 USDT |
8.3170 USDT |
7.7570 USDT |
| 2023-10-01 |
8.2096 USDT |
4,996.3568 |
8.0340 USDT |
7.9900 USDT |
8.4510 USDT |
8.3780 USDT |
| 2023-09-30 |
7.8787 USDT |
3,271.6068 |
7.6190 USDT |
7.5820 USDT |
8.0780 USDT |
7.9720 USDT |
| 2023-09-29 |
7.6220 USDT |
1,364.7912 |
7.5960 USDT |
7.5200 USDT |
7.7500 USDT |
7.5620 USDT |
| 2023-09-28 |
7.5276 USDT |
1,463.0455 |
7.4230 USDT |
7.4170 USDT |
7.6430 USDT |
7.5560 USDT |
| 2023-09-27 |
7.4055 USDT |
321.7730 |
7.3740 USDT |
7.3400 USDT |
7.5440 USDT |
7.3920 USDT |
| 2023-09-26 |
7.3329 USDT |
520.0632 |
7.3860 USDT |
7.2970 USDT |
7.4000 USDT |
7.3720 USDT |
| 2023-09-25 |
7.4108 USDT |
1,923.3543 |
7.2830 USDT |
7.2530 USDT |
7.4660 USDT |
7.3900 USDT |
| 2023-09-24 |
7.4708 USDT |
1,775.0936 |
7.3770 USDT |
7.3570 USDT |
7.5290 USDT |
7.4150 USDT |
| 2023-09-23 |
7.3251 USDT |
1,723.1956 |
7.4720 USDT |
7.2280 USDT |
7.5270 USDT |
7.3450 USDT |
| 2023-09-22 |
7.4715 USDT |
498.2091 |
7.4880 USDT |
7.3910 USDT |
7.5230 USDT |
7.4040 USDT |
| 2023-09-21 |
7.4903 USDT |
1,800.1592 |
7.5970 USDT |
7.3740 USDT |
7.6900 USDT |
7.4760 USDT |
| 2023-09-20 |
7.5406 USDT |
936.0174 |
7.6790 USDT |
7.4700 USDT |
7.7370 USDT |
7.4890 USDT |
| 2023-09-19 |
7.6566 USDT |
794.1846 |
7.5460 USDT |
7.5460 USDT |
7.7520 USDT |
7.6140 USDT |
| 2023-09-18 |
7.5691 USDT |
2,309.2097 |
7.3990 USDT |
7.3160 USDT |
7.6850 USDT |
7.5690 USDT |
| 2023-09-17 |
7.5297 USDT |
1,730.9149 |
7.6870 USDT |
7.3270 USDT |
7.6870 USDT |
7.3590 USDT |
| 2023-09-16 |
7.7230 USDT |
449.7745 |
7.6890 USDT |
7.6620 USDT |
7.8310 USDT |
7.7060 USDT |
| 2023-09-15 |
7.5588 USDT |
1,560.8936 |
7.5510 USDT |
7.4350 USDT |
7.7300 USDT |
7.6820 USDT |
| 2023-09-14 |
7.7102 USDT |
8,810.3659 |
7.2700 USDT |
7.2060 USDT |
7.8540 USDT |
7.5440 USDT |
| 2023-09-13 |
7.1829 USDT |
2,083.7273 |
7.1500 USDT |
7.0390 USDT |
7.2720 USDT |
7.1960 USDT |
| 2023-09-12 |
7.2271 USDT |
721.0390 |
7.1500 USDT |
7.1060 USDT |
7.3660 USDT |
7.1060 USDT |
| 2023-09-11 |
7.2162 USDT |
2,522.7347 |
7.4230 USDT |
7.0100 USDT |
7.4500 USDT |
7.1380 USDT |
| 2023-09-10 |
7.4675 USDT |
2,980.9598 |
7.6730 USDT |
7.3430 USDT |
7.6860 USDT |
7.4870 USDT |
| 2023-09-09 |
7.6801 USDT |
307.4875 |
7.6260 USDT |
7.6260 USDT |
7.7300 USDT |
7.7300 USDT |
| 2023-09-08 |
7.6435 USDT |
961.7185 |
7.7600 USDT |
7.5330 USDT |
7.8150 USDT |
7.6260 USDT |
| 2023-09-07 |
7.4948 USDT |
1,088.9270 |
7.5130 USDT |
7.3900 USDT |
7.6280 USDT |
7.6280 USDT |
| 2023-09-06 |
7.6609 USDT |
1,461.2733 |
7.7590 USDT |
7.5210 USDT |
7.7840 USDT |
7.5840 USDT |
| 2023-09-05 |
7.6502 USDT |
1,748.1015 |
7.5480 USDT |
7.5000 USDT |
7.8000 USDT |
7.7500 USDT |
| 2023-09-04 |
7.5123 USDT |
4,885.4381 |
7.3260 USDT |
7.3260 USDT |
7.6180 USDT |
7.5280 USDT |
| 2023-09-03 |
7.3493 USDT |
696.9449 |
7.3260 USDT |
7.2670 USDT |
7.3730 USDT |
7.2950 USDT |
| 2023-09-02 |
7.3490 USDT |
1,821.7353 |
7.4330 USDT |
7.2810 USDT |
7.4330 USDT |
7.3370 USDT |
| 2023-09-01 |
7.4055 USDT |
7,661.4322 |
7.8490 USDT |
7.2270 USDT |
7.9040 USDT |
7.4720 USDT |
| 2023-08-31 |
7.9213 USDT |
1,330.0665 |
8.0170 USDT |
7.7280 USDT |
8.1290 USDT |
7.8280 USDT |
| 2023-08-30 |
8.1466 USDT |
895.8514 |
8.2450 USDT |
8.0190 USDT |
8.2450 USDT |
8.0290 USDT |
| 2023-08-29 |
8.1548 USDT |
6,455.1701 |
8.0570 USDT |
7.8440 USDT |
8.3110 USDT |
8.2290 USDT |
| 2023-08-28 |
7.9224 USDT |
679.1920 |
8.0260 USDT |
7.8230 USDT |
8.0270 USDT |
7.9880 USDT |
| 2023-08-27 |
7.9425 USDT |
1,154.2799 |
7.9000 USDT |
7.8950 USDT |
8.0170 USDT |
8.0150 USDT |
| 2023-08-26 |
7.8067 USDT |
197.8222 |
7.7650 USDT |
7.7360 USDT |
7.8600 USDT |
7.8490 USDT |
| 2023-08-25 |
7.9156 USDT |
1,209.2633 |
8.0560 USDT |
7.7750 USDT |
8.0710 USDT |
7.7750 USDT |
| 2023-08-24 |
8.1048 USDT |
3,678.0465 |
8.1240 USDT |
7.9860 USDT |
8.2100 USDT |
8.0500 USDT |
| 2023-08-23 |
8.1073 USDT |
598.5876 |
8.0350 USDT |
7.9960 USDT |
8.2280 USDT |
8.2140 USDT |
| 2023-08-22 |
7.9082 USDT |
717.3580 |
8.0050 USDT |
7.7270 USDT |
8.0600 USDT |
8.0350 USDT |
| 2023-08-21 |
7.9682 USDT |
959.4988 |
8.1300 USDT |
7.7880 USDT |
8.1730 USDT |
8.0180 USDT |
| 2023-08-20 |
8.1103 USDT |
459.1413 |
8.1290 USDT |
8.0710 USDT |
8.1880 USDT |
8.1780 USDT |
| 2023-08-19 |
8.0688 USDT |
250.0243 |
8.0480 USDT |
7.9620 USDT |
8.1720 USDT |
8.0740 USDT |
| 2023-08-18 |
7.9975 USDT |
1,779.8887 |
7.9200 USDT |
7.9050 USDT |
8.1720 USDT |
7.9860 USDT |
| 2023-08-17 |
8.3055 USDT |
1,892.3216 |
8.2510 USDT |
8.1500 USDT |
8.4610 USDT |
8.1500 USDT |
| 2023-08-16 |
8.2780 USDT |
4,186.6964 |
8.5250 USDT |
8.1000 USDT |
8.6350 USDT |
8.1090 USDT |
| 2023-08-15 |
8.5990 USDT |
8,003.6648 |
9.0100 USDT |
8.1730 USDT |
9.0160 USDT |
8.5560 USDT |
| 2023-08-14 |
9.0163 USDT |
1,543.2797 |
8.9910 USDT |
8.9420 USDT |
9.1470 USDT |
9.0050 USDT |