Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
14.1191 USDT |
15,486.8511 |
13.8800 USDT |
13.4410 USDT |
15.0480 USDT |
14.9160 USDT |
| 2023-01-24 |
14.5610 USDT |
13,828.1809 |
14.8510 USDT |
13.5800 USDT |
15.2270 USDT |
13.9010 USDT |
| 2023-01-23 |
14.9615 USDT |
20,432.1977 |
14.5400 USDT |
14.5140 USDT |
15.3390 USDT |
14.8900 USDT |
| 2023-01-22 |
14.7679 USDT |
10,754.3828 |
14.6290 USDT |
14.3500 USDT |
15.2270 USDT |
14.8280 USDT |
| 2023-01-21 |
15.0321 USDT |
20,656.9619 |
15.1560 USDT |
14.7150 USDT |
15.4690 USDT |
14.9750 USDT |
| 2023-01-20 |
14.3621 USDT |
7,805.4907 |
14.0200 USDT |
13.9440 USDT |
14.7870 USDT |
14.6770 USDT |
| 2023-01-19 |
13.7264 USDT |
10,211.2309 |
13.5100 USDT |
13.3700 USDT |
14.0730 USDT |
13.9670 USDT |
| 2023-01-18 |
14.0254 USDT |
25,232.3318 |
14.1620 USDT |
13.0860 USDT |
14.7250 USDT |
13.5900 USDT |
| 2023-01-17 |
14.5857 USDT |
59,965.4801 |
14.8650 USDT |
14.3800 USDT |
14.8970 USDT |
14.3900 USDT |
| 2023-01-16 |
14.4193 USDT |
21,279.3789 |
14.0520 USDT |
13.6490 USDT |
15.3770 USDT |
14.8390 USDT |
| 2023-01-15 |
13.7794 USDT |
14,485.3794 |
13.9790 USDT |
13.2950 USDT |
14.3070 USDT |
14.0200 USDT |
| 2023-01-14 |
13.8053 USDT |
29,897.3271 |
13.3650 USDT |
13.1250 USDT |
14.4250 USDT |
13.7530 USDT |
| 2023-01-13 |
12.9826 USDT |
13,471.5097 |
12.7060 USDT |
12.5700 USDT |
13.4070 USDT |
13.2810 USDT |
| 2023-01-12 |
12.4039 USDT |
17,690.5072 |
12.5350 USDT |
12.0450 USDT |
12.8510 USDT |
12.8460 USDT |
| 2023-01-11 |
12.0290 USDT |
4,094.6075 |
12.3260 USDT |
11.7420 USDT |
12.4040 USDT |
12.2330 USDT |
| 2023-01-10 |
12.1345 USDT |
2,788.9924 |
12.1850 USDT |
11.8530 USDT |
12.4220 USDT |
12.2040 USDT |
| 2023-01-09 |
12.3796 USDT |
8,100.7455 |
12.0860 USDT |
12.0280 USDT |
12.7870 USDT |
12.1730 USDT |
| 2023-01-08 |
11.6389 USDT |
4,200.8602 |
11.5830 USDT |
11.3220 USDT |
11.8580 USDT |
11.8520 USDT |
| 2023-01-07 |
11.4839 USDT |
3,508.9071 |
11.5220 USDT |
11.3790 USDT |
11.6230 USDT |
11.5120 USDT |
| 2023-01-06 |
11.1525 USDT |
23,683.3326 |
11.2680 USDT |
10.9600 USDT |
11.4980 USDT |
11.4960 USDT |
| 2023-01-05 |
11.5310 USDT |
2,323.9488 |
11.7540 USDT |
11.3200 USDT |
11.8570 USDT |
11.3750 USDT |
| 2023-01-04 |
11.5066 USDT |
4,597.8110 |
11.2360 USDT |
11.1850 USDT |
11.9160 USDT |
11.6470 USDT |
| 2023-01-03 |
11.1776 USDT |
2,424.1531 |
11.2560 USDT |
11.0800 USDT |
11.3900 USDT |
11.1490 USDT |
| 2023-01-02 |
11.0739 USDT |
2,927.7022 |
10.8900 USDT |
10.6830 USDT |
11.3200 USDT |
11.2380 USDT |
| 2023-01-01 |
10.7132 USDT |
1,046.3688 |
10.7750 USDT |
10.6480 USDT |
10.8030 USDT |
10.7180 USDT |
| 2022-12-31 |
10.7022 USDT |
2,914.3747 |
10.6890 USDT |
10.4940 USDT |
10.9080 USDT |
10.8060 USDT |
| 2022-12-30 |
10.6597 USDT |
23,075.5022 |
10.8090 USDT |
10.5110 USDT |
10.8280 USDT |
10.5890 USDT |
| 2022-12-29 |
11.0167 USDT |
3,555.5641 |
11.0210 USDT |
10.7660 USDT |
11.1800 USDT |
10.8740 USDT |
| 2022-12-28 |
10.9374 USDT |
2,695.4656 |
11.2200 USDT |
10.7090 USDT |
11.2710 USDT |
10.9980 USDT |
| 2022-12-27 |
11.2784 USDT |
1,757.0471 |
11.3300 USDT |
11.0700 USDT |
11.4450 USDT |
11.2020 USDT |
| 2022-12-26 |
11.1886 USDT |
1,843.1212 |
11.0770 USDT |
11.0270 USDT |
11.3510 USDT |
11.3290 USDT |
| 2022-12-25 |
10.9551 USDT |
1,270.0006 |
10.9050 USDT |
10.7320 USDT |
11.1100 USDT |
11.0590 USDT |
| 2022-12-24 |
10.8359 USDT |
1,317.3181 |
10.9340 USDT |
10.7470 USDT |
11.0080 USDT |
10.8860 USDT |
| 2022-12-23 |
11.1118 USDT |
2,477.0328 |
11.1510 USDT |
10.8870 USDT |
11.2980 USDT |
10.9220 USDT |
| 2022-12-22 |
10.9104 USDT |
25,799.8905 |
11.2690 USDT |
9.8650 USDT |
11.3900 USDT |
10.8150 USDT |
| 2022-12-21 |
11.2539 USDT |
825.9344 |
11.3920 USDT |
11.1070 USDT |
11.4070 USDT |
11.2180 USDT |
| 2022-12-20 |
11.1672 USDT |
2,850.5283 |
10.8450 USDT |
10.8450 USDT |
11.4550 USDT |
11.3820 USDT |
| 2022-12-19 |
11.4943 USDT |
4,195.0363 |
11.6260 USDT |
11.0350 USDT |
11.7520 USDT |
11.0350 USDT |
| 2022-12-18 |
11.6737 USDT |
2,249.1614 |
11.6560 USDT |
11.4870 USDT |
11.7900 USDT |
11.6840 USDT |
| 2022-12-17 |
11.4902 USDT |
5,476.0269 |
11.5180 USDT |
11.0780 USDT |
11.7860 USDT |
11.3660 USDT |
| 2022-12-16 |
12.3058 USDT |
5,226.7077 |
12.8870 USDT |
11.4470 USDT |
13.1250 USDT |
11.5430 USDT |
| 2022-12-15 |
12.9540 USDT |
3,451.1040 |
13.3200 USDT |
12.8060 USDT |
13.3620 USDT |
12.8060 USDT |
| 2022-12-14 |
13.3602 USDT |
4,802.8487 |
13.4000 USDT |
13.1690 USDT |
13.6080 USDT |
13.3630 USDT |
| 2022-12-13 |
13.3785 USDT |
3,635.3793 |
13.3370 USDT |
12.9110 USDT |
13.7370 USDT |
13.3680 USDT |
| 2022-12-12 |
12.9902 USDT |
5,401.8247 |
13.3880 USDT |
12.8110 USDT |
13.3880 USDT |
13.1280 USDT |
| 2022-12-11 |
13.6525 USDT |
1,329.6322 |
13.7850 USDT |
13.3790 USDT |
13.8790 USDT |
13.4060 USDT |
| 2022-12-10 |
13.6954 USDT |
1,314.1422 |
13.5730 USDT |
13.5140 USDT |
13.8650 USDT |
13.7620 USDT |
| 2022-12-09 |
13.7480 USDT |
2,627.9775 |
13.6570 USDT |
13.4820 USDT |
13.9790 USDT |
13.5200 USDT |
| 2022-12-08 |
13.3811 USDT |
5,158.0900 |
13.3140 USDT |
13.2170 USDT |
13.5760 USDT |
13.5760 USDT |
| 2022-12-07 |
13.4440 USDT |
7,510.1375 |
13.7110 USDT |
13.1890 USDT |
13.8470 USDT |
13.2850 USDT |