Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-14 |
9.0163 USDT |
1,543.2797 |
8.9910 USDT |
8.9420 USDT |
9.1470 USDT |
9.0050 USDT |
| 2023-08-13 |
9.0184 USDT |
346.3346 |
9.0000 USDT |
8.9270 USDT |
9.0810 USDT |
8.9860 USDT |
| 2023-08-12 |
9.0192 USDT |
766.5996 |
8.9390 USDT |
8.9240 USDT |
9.0500 USDT |
9.0370 USDT |
| 2023-08-11 |
9.1028 USDT |
1,343.4570 |
9.2030 USDT |
8.9130 USDT |
9.2210 USDT |
8.9130 USDT |
| 2023-08-10 |
9.1773 USDT |
1,213.0024 |
9.1750 USDT |
9.1380 USDT |
9.2630 USDT |
9.1940 USDT |
| 2023-08-09 |
9.2059 USDT |
784.2064 |
9.3100 USDT |
9.0600 USDT |
9.3100 USDT |
9.0600 USDT |
| 2023-08-08 |
9.2516 USDT |
1,592.0035 |
9.1490 USDT |
9.0950 USDT |
9.4100 USDT |
9.3300 USDT |
| 2023-08-07 |
9.0681 USDT |
717.8113 |
9.0010 USDT |
8.8610 USDT |
9.2060 USDT |
9.0140 USDT |
| 2023-08-06 |
9.0447 USDT |
1,616.4715 |
8.9300 USDT |
8.9110 USDT |
9.1250 USDT |
8.9910 USDT |
| 2023-08-05 |
8.8473 USDT |
1,373.2883 |
8.7700 USDT |
8.7440 USDT |
8.9290 USDT |
8.8740 USDT |
| 2023-08-04 |
8.8498 USDT |
12,352.7878 |
9.0000 USDT |
8.6200 USDT |
9.0000 USDT |
8.7500 USDT |
| 2023-08-03 |
9.2329 USDT |
1,620.4033 |
9.4630 USDT |
9.0000 USDT |
9.4860 USDT |
9.0080 USDT |
| 2023-08-02 |
9.7323 USDT |
3,915.5942 |
9.8860 USDT |
9.4790 USDT |
9.9440 USDT |
9.5570 USDT |
| 2023-08-01 |
9.5905 USDT |
3,161.8366 |
9.5860 USDT |
9.2910 USDT |
9.8470 USDT |
9.8470 USDT |
| 2023-07-31 |
9.6061 USDT |
1,660.2742 |
9.4650 USDT |
9.4650 USDT |
9.7260 USDT |
9.5180 USDT |
| 2023-07-30 |
9.4495 USDT |
1,704.4001 |
9.5390 USDT |
9.1990 USDT |
9.5690 USDT |
9.3840 USDT |
| 2023-07-29 |
9.4526 USDT |
941.8266 |
9.4170 USDT |
9.3700 USDT |
9.5150 USDT |
9.5150 USDT |
| 2023-07-28 |
9.3809 USDT |
1,279.7058 |
9.2970 USDT |
9.1990 USDT |
9.4550 USDT |
9.3910 USDT |
| 2023-07-27 |
9.2970 USDT |
2,233.0425 |
9.1520 USDT |
9.1500 USDT |
9.3800 USDT |
9.3040 USDT |
| 2023-07-26 |
9.2293 USDT |
4,328.2193 |
9.2020 USDT |
9.0490 USDT |
9.3000 USDT |
9.1930 USDT |
| 2023-07-25 |
9.1508 USDT |
1,636.3700 |
9.1240 USDT |
9.0910 USDT |
9.2300 USDT |
9.2290 USDT |
| 2023-07-24 |
9.1430 USDT |
15,933.1999 |
9.5620 USDT |
8.9040 USDT |
9.6930 USDT |
9.1900 USDT |
| 2023-07-23 |
9.5521 USDT |
1,534.4336 |
9.5980 USDT |
9.4140 USDT |
9.6700 USDT |
9.5440 USDT |
| 2023-07-22 |
9.7979 USDT |
629.8768 |
9.7980 USDT |
9.6880 USDT |
9.9010 USDT |
9.6890 USDT |
| 2023-07-21 |
9.8929 USDT |
2,252.1048 |
10.0040 USDT |
9.7150 USDT |
10.1450 USDT |
9.7820 USDT |
| 2023-07-20 |
9.9896 USDT |
7,594.6781 |
9.7410 USDT |
9.7410 USDT |
10.0610 USDT |
9.8830 USDT |
| 2023-07-19 |
9.8106 USDT |
1,645.4313 |
9.7870 USDT |
9.6700 USDT |
9.9590 USDT |
9.6700 USDT |
| 2023-07-18 |
9.8202 USDT |
3,510.0167 |
9.9310 USDT |
9.6640 USDT |
10.0460 USDT |
9.7620 USDT |
| 2023-07-17 |
9.8130 USDT |
3,610.0515 |
9.6640 USDT |
9.6190 USDT |
10.0680 USDT |
9.7760 USDT |
| 2023-07-16 |
9.7710 USDT |
918.0992 |
9.8360 USDT |
9.6360 USDT |
9.9000 USDT |
9.7550 USDT |
| 2023-07-15 |
9.7742 USDT |
1,203.4748 |
9.8080 USDT |
9.6540 USDT |
9.9400 USDT |
9.8180 USDT |
| 2023-07-14 |
9.9895 USDT |
15,432.2596 |
10.0250 USDT |
9.3970 USDT |
10.4500 USDT |
9.7740 USDT |
| 2023-07-13 |
9.9144 USDT |
38,274.6101 |
9.7370 USDT |
9.5690 USDT |
10.2360 USDT |
9.9640 USDT |
| 2023-07-12 |
9.5196 USDT |
3,007.6590 |
9.3540 USDT |
9.3530 USDT |
9.6740 USDT |
9.6120 USDT |
| 2023-07-11 |
9.3083 USDT |
3,437.6111 |
9.2630 USDT |
9.1610 USDT |
9.3930 USDT |
9.3640 USDT |
| 2023-07-10 |
9.1753 USDT |
5,960.3097 |
9.0890 USDT |
8.8930 USDT |
9.5390 USDT |
9.2120 USDT |
| 2023-07-09 |
9.1561 USDT |
759.0042 |
9.2150 USDT |
9.0760 USDT |
9.2800 USDT |
9.1270 USDT |
| 2023-07-08 |
9.2707 USDT |
1,623.9852 |
9.2850 USDT |
9.0600 USDT |
9.4100 USDT |
9.1430 USDT |
| 2023-07-07 |
9.1257 USDT |
10,123.7579 |
8.9950 USDT |
8.8580 USDT |
9.3600 USDT |
9.1990 USDT |
| 2023-07-06 |
9.1769 USDT |
9,995.4105 |
8.7740 USDT |
8.7140 USDT |
9.6000 USDT |
9.2210 USDT |
| 2023-07-05 |
9.0483 USDT |
6,406.1839 |
9.2170 USDT |
8.6790 USDT |
9.2680 USDT |
8.7570 USDT |
| 2023-07-04 |
9.3026 USDT |
1,386.9061 |
9.3540 USDT |
9.0860 USDT |
9.4700 USDT |
9.2440 USDT |
| 2023-07-03 |
9.4421 USDT |
10,314.5132 |
9.3510 USDT |
9.2850 USDT |
9.6010 USDT |
9.4120 USDT |
| 2023-07-02 |
9.2356 USDT |
2,042.6914 |
9.4610 USDT |
9.0980 USDT |
9.4610 USDT |
9.1650 USDT |
| 2023-07-01 |
9.2550 USDT |
2,770.1124 |
9.2810 USDT |
9.0940 USDT |
9.4100 USDT |
9.2960 USDT |
| 2023-06-30 |
9.0525 USDT |
21,440.3246 |
8.5990 USDT |
8.5260 USDT |
9.8380 USDT |
9.3160 USDT |
| 2023-06-29 |
8.5528 USDT |
2,291.4368 |
8.3970 USDT |
8.3970 USDT |
8.7450 USDT |
8.5440 USDT |
| 2023-06-28 |
8.5901 USDT |
2,355.9031 |
8.9860 USDT |
8.2500 USDT |
8.9860 USDT |
8.4260 USDT |
| 2023-06-27 |
8.9367 USDT |
2,899.1357 |
8.7180 USDT |
8.7180 USDT |
9.0890 USDT |
8.9610 USDT |
| 2023-06-26 |
8.9489 USDT |
3,639.7101 |
9.0000 USDT |
8.6250 USDT |
9.2050 USDT |
8.7410 USDT |