Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
11.4227 USDT |
14,517.0597 |
12.0240 USDT |
11.0230 USDT |
12.1220 USDT |
11.2300 USDT |
| 2023-05-05 |
11.9677 USDT |
6,521.0624 |
11.9350 USDT |
11.7040 USDT |
12.2060 USDT |
12.0430 USDT |
| 2023-05-04 |
11.9430 USDT |
5,420.8720 |
11.9540 USDT |
11.7830 USDT |
12.0540 USDT |
11.8370 USDT |
| 2023-05-03 |
11.5450 USDT |
6,932.3405 |
11.7940 USDT |
11.3720 USDT |
11.8050 USDT |
11.7230 USDT |
| 2023-05-02 |
11.6502 USDT |
4,399.0001 |
11.6210 USDT |
11.4990 USDT |
11.8420 USDT |
11.7740 USDT |
| 2023-05-01 |
11.7217 USDT |
9,491.9274 |
12.0070 USDT |
11.4360 USDT |
12.0650 USDT |
11.5180 USDT |
| 2023-04-30 |
12.1913 USDT |
2,693.4165 |
12.3240 USDT |
11.9680 USDT |
12.3900 USDT |
12.0220 USDT |
| 2023-04-29 |
12.3631 USDT |
2,402.1544 |
12.2750 USDT |
12.1670 USDT |
12.4980 USDT |
12.3050 USDT |
| 2023-04-28 |
12.1122 USDT |
4,277.2024 |
12.1960 USDT |
11.9660 USDT |
12.2400 USDT |
12.2400 USDT |
| 2023-04-27 |
12.0825 USDT |
8,806.6498 |
11.8780 USDT |
11.8620 USDT |
12.3220 USDT |
12.2050 USDT |
| 2023-04-26 |
11.8973 USDT |
27,275.7741 |
12.1770 USDT |
10.3360 USDT |
12.8380 USDT |
11.8680 USDT |
| 2023-04-25 |
11.9548 USDT |
4,512.5316 |
12.1190 USDT |
11.6180 USDT |
12.2530 USDT |
12.1600 USDT |
| 2023-04-24 |
12.0139 USDT |
5,451.4481 |
12.0460 USDT |
11.8040 USDT |
12.1970 USDT |
12.0860 USDT |
| 2023-04-23 |
12.0344 USDT |
5,151.5772 |
12.2650 USDT |
11.7540 USDT |
12.2880 USDT |
12.0470 USDT |
| 2023-04-22 |
11.9163 USDT |
12,489.3386 |
11.9780 USDT |
11.6790 USDT |
12.2770 USDT |
12.1930 USDT |
| 2023-04-21 |
12.4620 USDT |
14,261.0401 |
12.9280 USDT |
11.9960 USDT |
13.0590 USDT |
12.0470 USDT |
| 2023-04-20 |
12.9990 USDT |
12,040.8708 |
13.1960 USDT |
12.6400 USDT |
13.4020 USDT |
12.8440 USDT |
| 2023-04-19 |
13.5134 USDT |
30,971.7729 |
14.4470 USDT |
12.8600 USDT |
14.4620 USDT |
13.2300 USDT |
| 2023-04-18 |
14.4038 USDT |
15,475.2326 |
14.1580 USDT |
13.9430 USDT |
14.7600 USDT |
14.3710 USDT |
| 2023-04-17 |
14.1468 USDT |
14,728.8215 |
14.6510 USDT |
13.8800 USDT |
14.6510 USDT |
14.1760 USDT |
| 2023-04-16 |
14.7272 USDT |
28,200.5674 |
13.9140 USDT |
13.7260 USDT |
15.3870 USDT |
14.7190 USDT |
| 2023-04-15 |
13.9643 USDT |
8,189.9838 |
13.9600 USDT |
13.8010 USDT |
14.0950 USDT |
13.9790 USDT |
| 2023-04-14 |
14.0280 USDT |
19,098.7234 |
13.7160 USDT |
13.6120 USDT |
14.4020 USDT |
14.1040 USDT |
| 2023-04-13 |
13.5365 USDT |
8,286.4897 |
13.4620 USDT |
13.2720 USDT |
13.7370 USDT |
13.6780 USDT |
| 2023-04-12 |
13.1213 USDT |
10,586.4230 |
13.2150 USDT |
12.7180 USDT |
13.4780 USDT |
13.4320 USDT |
| 2023-04-11 |
13.2725 USDT |
11,378.9679 |
13.2660 USDT |
13.0850 USDT |
13.6690 USDT |
13.2180 USDT |
| 2023-04-10 |
12.9890 USDT |
4,157.5187 |
12.8890 USDT |
12.7980 USDT |
13.2690 USDT |
13.2690 USDT |
| 2023-04-09 |
12.7522 USDT |
3,505.7265 |
12.8870 USDT |
12.5640 USDT |
12.9740 USDT |
12.8900 USDT |
| 2023-04-08 |
12.9665 USDT |
3,222.5226 |
13.0480 USDT |
12.8080 USDT |
13.0960 USDT |
12.8600 USDT |
| 2023-04-07 |
13.0190 USDT |
6,920.1573 |
13.1730 USDT |
12.8360 USDT |
13.2180 USDT |
13.0510 USDT |
| 2023-04-06 |
13.2022 USDT |
5,735.7325 |
13.4140 USDT |
13.0470 USDT |
13.4140 USDT |
13.1070 USDT |
| 2023-04-05 |
13.4964 USDT |
16,212.9012 |
13.4890 USDT |
13.1530 USDT |
13.8430 USDT |
13.3000 USDT |
| 2023-04-04 |
13.3291 USDT |
9,435.6928 |
13.0930 USDT |
13.0160 USDT |
13.5780 USDT |
13.4960 USDT |
| 2023-04-03 |
13.0849 USDT |
10,890.0604 |
13.2490 USDT |
12.7040 USDT |
13.3760 USDT |
12.9170 USDT |
| 2023-04-02 |
13.3575 USDT |
8,169.9710 |
13.5630 USDT |
13.0270 USDT |
13.6670 USDT |
13.1210 USDT |
| 2023-04-01 |
13.4700 USDT |
5,174.4960 |
13.4780 USDT |
13.2810 USDT |
13.6140 USDT |
13.6140 USDT |
| 2023-03-31 |
13.3675 USDT |
5,801.9340 |
13.3200 USDT |
13.1110 USDT |
13.5910 USDT |
13.4880 USDT |
| 2023-03-30 |
13.4114 USDT |
8,588.7781 |
13.6050 USDT |
13.1180 USDT |
13.8020 USDT |
13.2660 USDT |
| 2023-03-29 |
13.4348 USDT |
7,706.1205 |
13.0760 USDT |
13.0510 USDT |
13.5960 USDT |
13.5520 USDT |
| 2023-03-28 |
12.8425 USDT |
11,800.4942 |
12.6990 USDT |
12.5420 USDT |
13.2880 USDT |
13.0890 USDT |
| 2023-03-27 |
12.8340 USDT |
16,312.1244 |
13.2580 USDT |
12.2800 USDT |
13.2780 USDT |
12.4430 USDT |
| 2023-03-26 |
13.2274 USDT |
5,646.5271 |
13.1440 USDT |
13.0410 USDT |
13.4140 USDT |
13.2560 USDT |
| 2023-03-25 |
13.1937 USDT |
10,240.2388 |
13.4040 USDT |
12.8810 USDT |
13.4890 USDT |
13.0360 USDT |
| 2023-03-24 |
13.5832 USDT |
20,519.8235 |
13.9740 USDT |
13.1540 USDT |
14.0810 USDT |
13.3330 USDT |
| 2023-03-23 |
13.8280 USDT |
26,117.2065 |
13.5830 USDT |
13.5050 USDT |
14.1490 USDT |
13.8680 USDT |
| 2023-03-22 |
13.8430 USDT |
37,770.9406 |
14.1830 USDT |
13.1180 USDT |
14.3350 USDT |
13.4710 USDT |
| 2023-03-21 |
13.8841 USDT |
20,923.2500 |
13.6400 USDT |
13.2780 USDT |
14.4080 USDT |
14.1310 USDT |
| 2023-03-20 |
14.0683 USDT |
21,276.4421 |
14.4160 USDT |
13.4840 USDT |
14.7760 USDT |
13.5600 USDT |
| 2023-03-19 |
14.4548 USDT |
17,967.4950 |
14.2020 USDT |
14.0070 USDT |
14.8080 USDT |
14.5480 USDT |
| 2023-03-18 |
14.6177 USDT |
29,467.8627 |
14.7140 USDT |
13.9560 USDT |
15.0920 USDT |
14.2070 USDT |