Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
8.9803 USDT |
2,984.5327 |
8.6700 USDT |
8.6650 USDT |
9.2100 USDT |
8.9970 USDT |
| 2023-06-24 |
8.6904 USDT |
4,368.1465 |
8.4990 USDT |
8.4920 USDT |
8.8500 USDT |
8.6230 USDT |
| 2023-06-23 |
8.4202 USDT |
10,006.4715 |
8.0590 USDT |
8.0590 USDT |
8.8720 USDT |
8.5980 USDT |
| 2023-06-22 |
8.3361 USDT |
7,930.1544 |
8.2840 USDT |
8.0090 USDT |
8.6080 USDT |
8.0090 USDT |
| 2023-06-21 |
8.2186 USDT |
3,932.3373 |
8.0600 USDT |
8.0440 USDT |
8.3960 USDT |
8.3320 USDT |
| 2023-06-20 |
7.9097 USDT |
2,461.0682 |
7.9040 USDT |
7.7220 USDT |
8.0700 USDT |
8.0310 USDT |
| 2023-06-19 |
7.7716 USDT |
3,503.8894 |
7.6750 USDT |
7.6310 USDT |
7.9570 USDT |
7.8750 USDT |
| 2023-06-18 |
7.7937 USDT |
2,314.3481 |
7.8450 USDT |
7.6030 USDT |
7.9370 USDT |
7.6810 USDT |
| 2023-06-17 |
7.9160 USDT |
5,055.4673 |
7.6840 USDT |
7.6620 USDT |
8.0830 USDT |
7.8850 USDT |
| 2023-06-16 |
7.5186 USDT |
4,367.1110 |
7.3180 USDT |
7.2410 USDT |
7.7630 USDT |
7.6960 USDT |
| 2023-06-15 |
7.1638 USDT |
9,579.6337 |
7.3180 USDT |
7.0220 USDT |
7.3400 USDT |
7.3330 USDT |
| 2023-06-14 |
7.4837 USDT |
6,697.6482 |
7.5690 USDT |
7.2310 USDT |
7.6900 USDT |
7.2310 USDT |
| 2023-06-13 |
7.6095 USDT |
4,481.0331 |
7.6540 USDT |
7.4780 USDT |
7.7570 USDT |
7.5460 USDT |
| 2023-06-12 |
7.4499 USDT |
4,106.5057 |
7.3750 USDT |
7.2220 USDT |
7.6900 USDT |
7.5510 USDT |
| 2023-06-11 |
7.5330 USDT |
3,809.2761 |
7.6660 USDT |
7.3570 USDT |
7.7340 USDT |
7.4780 USDT |
| 2023-06-10 |
7.5435 USDT |
24,564.5243 |
9.0250 USDT |
6.7250 USDT |
9.0250 USDT |
7.3270 USDT |
| 2023-06-09 |
9.0476 USDT |
3,098.1492 |
8.9910 USDT |
8.9130 USDT |
9.1900 USDT |
9.0030 USDT |
| 2023-06-08 |
9.0547 USDT |
976.0779 |
9.0340 USDT |
8.9010 USDT |
9.1670 USDT |
9.0320 USDT |
| 2023-06-07 |
9.2298 USDT |
1,483.4780 |
9.4750 USDT |
9.0260 USDT |
9.4750 USDT |
9.0980 USDT |
| 2023-06-06 |
9.3155 USDT |
3,327.5515 |
9.3240 USDT |
9.1130 USDT |
9.5900 USDT |
9.5150 USDT |
| 2023-06-05 |
9.4790 USDT |
6,338.0328 |
10.0820 USDT |
8.8540 USDT |
10.1070 USDT |
9.2480 USDT |
| 2023-06-04 |
10.1821 USDT |
1,729.2877 |
10.0710 USDT |
9.9800 USDT |
10.2360 USDT |
10.2050 USDT |
| 2023-06-03 |
10.0969 USDT |
513.4768 |
10.1690 USDT |
10.0180 USDT |
10.1890 USDT |
10.0730 USDT |
| 2023-06-02 |
10.1362 USDT |
4,631.5120 |
9.9800 USDT |
9.8460 USDT |
10.2490 USDT |
10.1970 USDT |
| 2023-06-01 |
10.0356 USDT |
3,216.7518 |
9.9720 USDT |
9.7910 USDT |
10.1620 USDT |
9.9950 USDT |
| 2023-05-31 |
10.0349 USDT |
3,196.8384 |
10.4280 USDT |
9.9030 USDT |
10.4860 USDT |
9.9780 USDT |
| 2023-05-30 |
10.5254 USDT |
968.6529 |
10.5700 USDT |
10.3510 USDT |
10.6640 USDT |
10.4720 USDT |
| 2023-05-29 |
10.5917 USDT |
1,372.8660 |
10.7270 USDT |
10.5240 USDT |
10.7690 USDT |
10.6040 USDT |
| 2023-05-28 |
10.5541 USDT |
789.4911 |
10.4530 USDT |
10.4160 USDT |
10.6260 USDT |
10.5760 USDT |
| 2023-05-27 |
10.4537 USDT |
1,312.6504 |
10.3550 USDT |
10.3210 USDT |
10.5850 USDT |
10.4260 USDT |
| 2023-05-26 |
10.1123 USDT |
7,403.5179 |
9.9170 USDT |
9.8170 USDT |
10.5230 USDT |
10.3730 USDT |
| 2023-05-25 |
9.8014 USDT |
1,257.2465 |
9.8810 USDT |
9.5820 USDT |
10.0100 USDT |
9.9420 USDT |
| 2023-05-24 |
9.9956 USDT |
1,017.3800 |
10.3450 USDT |
9.7500 USDT |
10.3550 USDT |
9.9040 USDT |
| 2023-05-23 |
10.2764 USDT |
918.8322 |
10.1240 USDT |
10.0730 USDT |
10.4000 USDT |
10.2800 USDT |
| 2023-05-22 |
10.0826 USDT |
974.5635 |
10.0260 USDT |
9.9000 USDT |
10.1690 USDT |
10.1490 USDT |
| 2023-05-21 |
10.2878 USDT |
2,374.7107 |
10.4730 USDT |
9.9650 USDT |
10.4840 USDT |
9.9760 USDT |
| 2023-05-20 |
10.4191 USDT |
494.8830 |
10.4100 USDT |
10.3360 USDT |
10.4660 USDT |
10.4430 USDT |
| 2023-05-19 |
10.3436 USDT |
552.8348 |
10.3130 USDT |
10.2550 USDT |
10.4860 USDT |
10.4030 USDT |
| 2023-05-18 |
10.4022 USDT |
2,275.1700 |
10.6680 USDT |
10.0900 USDT |
10.7880 USDT |
10.3700 USDT |
| 2023-05-17 |
10.5724 USDT |
3,068.5057 |
10.6190 USDT |
10.2510 USDT |
10.8370 USDT |
10.8150 USDT |
| 2023-05-16 |
10.5337 USDT |
5,383.0603 |
10.5110 USDT |
10.3680 USDT |
10.7370 USDT |
10.4960 USDT |
| 2023-05-15 |
10.5459 USDT |
4,312.7900 |
10.4240 USDT |
10.3210 USDT |
10.6540 USDT |
10.5470 USDT |
| 2023-05-14 |
10.3206 USDT |
2,348.4535 |
10.2600 USDT |
10.1260 USDT |
10.4890 USDT |
10.4620 USDT |
| 2023-05-13 |
10.3096 USDT |
1,847.2882 |
10.4560 USDT |
10.1930 USDT |
10.4580 USDT |
10.2830 USDT |
| 2023-05-12 |
10.0894 USDT |
7,614.8079 |
10.2160 USDT |
9.8130 USDT |
10.3480 USDT |
10.3150 USDT |
| 2023-05-11 |
10.3898 USDT |
6,304.5611 |
10.6300 USDT |
10.0000 USDT |
10.6300 USDT |
10.1840 USDT |
| 2023-05-10 |
10.4082 USDT |
24,521.9580 |
10.3550 USDT |
10.0450 USDT |
10.7020 USDT |
10.6060 USDT |
| 2023-05-09 |
10.3608 USDT |
4,760.9923 |
10.3870 USDT |
10.2510 USDT |
10.4850 USDT |
10.2800 USDT |
| 2023-05-08 |
10.3518 USDT |
21,462.1689 |
10.9660 USDT |
9.9450 USDT |
11.0830 USDT |
10.1850 USDT |
| 2023-05-07 |
11.1851 USDT |
1,749.4617 |
11.2250 USDT |
11.0650 USDT |
11.2820 USDT |
11.1180 USDT |