Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
13.8349 USDT |
3,314.7078 |
13.9660 USDT |
13.4620 USDT |
14.1290 USDT |
13.5440 USDT |
| 2022-12-05 |
14.2715 USDT |
10,463.3929 |
14.0750 USDT |
13.7380 USDT |
14.6500 USDT |
13.8950 USDT |
| 2022-12-04 |
14.0311 USDT |
4,492.9136 |
13.9010 USDT |
13.8680 USDT |
14.2750 USDT |
13.9270 USDT |
| 2022-12-03 |
14.0994 USDT |
2,951.6236 |
14.1570 USDT |
13.8500 USDT |
14.2810 USDT |
14.0440 USDT |
| 2022-12-02 |
13.8936 USDT |
3,314.4339 |
14.1200 USDT |
13.6710 USDT |
14.1780 USDT |
13.9170 USDT |
| 2022-12-01 |
14.0001 USDT |
7,277.6216 |
14.1530 USDT |
13.7750 USDT |
14.2760 USDT |
13.9840 USDT |
| 2022-11-30 |
13.9121 USDT |
18,711.0989 |
13.5140 USDT |
13.5140 USDT |
14.3730 USDT |
14.1840 USDT |
| 2022-11-29 |
13.3694 USDT |
8,877.4504 |
12.9160 USDT |
12.7580 USDT |
13.6800 USDT |
13.4450 USDT |
| 2022-11-28 |
12.9459 USDT |
12,828.3989 |
13.3260 USDT |
12.5390 USDT |
13.6340 USDT |
12.9060 USDT |
| 2022-11-27 |
13.5696 USDT |
9,284.8996 |
13.0370 USDT |
12.9460 USDT |
13.9320 USDT |
13.6540 USDT |
| 2022-11-26 |
13.2242 USDT |
5,345.2461 |
13.0490 USDT |
12.9700 USDT |
13.4900 USDT |
13.0810 USDT |
| 2022-11-25 |
13.0440 USDT |
9,854.2648 |
13.2490 USDT |
12.8010 USDT |
13.2660 USDT |
13.0060 USDT |
| 2022-11-24 |
13.2308 USDT |
38,745.8452 |
13.4010 USDT |
13.0130 USDT |
13.5600 USDT |
13.2130 USDT |
| 2022-11-23 |
13.0313 USDT |
12,190.1043 |
12.3290 USDT |
12.2670 USDT |
13.3230 USDT |
13.1690 USDT |
| 2022-11-22 |
12.0189 USDT |
6,892.0250 |
12.0400 USDT |
11.6450 USDT |
12.4490 USDT |
12.2340 USDT |
| 2022-11-21 |
11.9694 USDT |
6,202.8799 |
12.1440 USDT |
11.5980 USDT |
12.3450 USDT |
12.0720 USDT |
| 2022-11-20 |
12.9303 USDT |
6,457.6345 |
13.3930 USDT |
12.5360 USDT |
13.4350 USDT |
12.6420 USDT |
| 2022-11-19 |
13.1288 USDT |
12,507.8807 |
13.0380 USDT |
12.8860 USDT |
13.5890 USDT |
13.2730 USDT |
| 2022-11-18 |
12.9323 USDT |
11,627.0541 |
12.7600 USDT |
12.6730 USDT |
13.1770 USDT |
13.0520 USDT |
| 2022-11-17 |
12.7743 USDT |
22,852.7833 |
12.7060 USDT |
12.3800 USDT |
13.0070 USDT |
12.8520 USDT |
| 2022-11-16 |
13.1645 USDT |
12,652.7719 |
13.1970 USDT |
12.6900 USDT |
13.5310 USDT |
12.8870 USDT |
| 2022-11-15 |
13.1710 USDT |
14,676.4200 |
12.9440 USDT |
12.7040 USDT |
13.7480 USDT |
13.1750 USDT |
| 2022-11-14 |
12.8068 USDT |
32,609.4333 |
12.2150 USDT |
11.4980 USDT |
13.4600 USDT |
13.0920 USDT |
| 2022-11-13 |
12.3687 USDT |
17,325.6411 |
12.2070 USDT |
11.9780 USDT |
12.7850 USDT |
12.2080 USDT |
| 2022-11-12 |
12.1636 USDT |
16,533.7907 |
12.5480 USDT |
11.5450 USDT |
12.6000 USDT |
12.3080 USDT |
| 2022-11-11 |
12.7243 USDT |
45,621.8567 |
13.0350 USDT |
11.8220 USDT |
13.5230 USDT |
12.2060 USDT |
| 2022-11-10 |
11.5851 USDT |
51,520.5429 |
10.4870 USDT |
10.2660 USDT |
13.1320 USDT |
12.3900 USDT |
| 2022-11-09 |
12.0794 USDT |
76,261.6838 |
13.4940 USDT |
10.0070 USDT |
13.5630 USDT |
10.3450 USDT |
| 2022-11-08 |
14.9210 USDT |
170,647.6629 |
16.2100 USDT |
11.9190 USDT |
16.5320 USDT |
13.1840 USDT |
| 2022-11-07 |
16.4396 USDT |
125,364.7125 |
16.3940 USDT |
15.9600 USDT |
16.9000 USDT |
16.3240 USDT |
| 2022-11-06 |
17.6931 USDT |
48,684.9895 |
18.0350 USDT |
17.0990 USDT |
18.4990 USDT |
17.2400 USDT |
| 2022-11-05 |
17.8863 USDT |
70,222.3511 |
17.8880 USDT |
17.4540 USDT |
18.4430 USDT |
17.8110 USDT |
| 2022-11-04 |
17.1491 USDT |
93,037.2671 |
16.6230 USDT |
16.3690 USDT |
17.9500 USDT |
17.8240 USDT |
| 2022-11-03 |
16.9594 USDT |
67,037.0436 |
16.1310 USDT |
16.1080 USDT |
17.6020 USDT |
16.8690 USDT |
| 2022-11-02 |
16.0307 USDT |
58,508.8157 |
16.1920 USDT |
15.4630 USDT |
16.7090 USDT |
16.2340 USDT |
| 2022-11-01 |
16.7207 USDT |
27,422.0535 |
16.9530 USDT |
16.2240 USDT |
17.1770 USDT |
16.2540 USDT |
| 2022-10-31 |
17.0925 USDT |
33,984.2204 |
17.2900 USDT |
16.6840 USDT |
17.4530 USDT |
16.9850 USDT |
| 2022-10-30 |
17.6837 USDT |
38,006.2255 |
17.7190 USDT |
17.0130 USDT |
18.3830 USDT |
17.2720 USDT |
| 2022-10-29 |
17.9900 USDT |
71,198.3549 |
17.1070 USDT |
16.9370 USDT |
19.3340 USDT |
17.7270 USDT |
| 2022-10-28 |
16.9603 USDT |
51,195.7124 |
17.2180 USDT |
16.4580 USDT |
17.4700 USDT |
17.2120 USDT |
| 2022-10-27 |
17.9830 USDT |
42,628.4626 |
18.0520 USDT |
17.5770 USDT |
18.5000 USDT |
17.6350 USDT |
| 2022-10-26 |
18.2181 USDT |
76,490.6293 |
17.5210 USDT |
17.3960 USDT |
18.7260 USDT |
18.0940 USDT |
| 2022-10-25 |
17.3009 USDT |
37,693.8015 |
17.0050 USDT |
16.6250 USDT |
17.9850 USDT |
17.6620 USDT |
| 2022-10-24 |
17.2347 USDT |
70,995.7593 |
17.1290 USDT |
16.7190 USDT |
17.5920 USDT |
17.0240 USDT |
| 2022-10-23 |
16.5294 USDT |
45,972.7772 |
16.7490 USDT |
16.0790 USDT |
17.1430 USDT |
16.8670 USDT |
| 2022-10-22 |
16.9496 USDT |
60,981.0827 |
16.9920 USDT |
16.4210 USDT |
17.4360 USDT |
16.5690 USDT |
| 2022-10-21 |
16.8607 USDT |
86,725.1979 |
17.3100 USDT |
16.2930 USDT |
17.3400 USDT |
17.0260 USDT |
| 2022-10-20 |
18.0383 USDT |
66,572.1774 |
18.6270 USDT |
17.1890 USDT |
18.7630 USDT |
17.2750 USDT |
| 2022-10-19 |
18.7250 USDT |
52,465.1521 |
19.1270 USDT |
18.3350 USDT |
19.1520 USDT |
18.4610 USDT |
| 2022-10-18 |
18.9787 USDT |
63,058.0639 |
19.3490 USDT |
18.5960 USDT |
19.4040 USDT |
19.0070 USDT |