Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
19.2895 USDT |
114,791.8098 |
19.8150 USDT |
18.6710 USDT |
20.1280 USDT |
19.2600 USDT |
| 2022-10-16 |
19.6607 USDT |
60,309.5911 |
19.5310 USDT |
19.1390 USDT |
20.2020 USDT |
19.8040 USDT |
| 2022-10-15 |
19.3941 USDT |
63,887.3875 |
19.7020 USDT |
18.8650 USDT |
19.8820 USDT |
19.4770 USDT |
| 2022-10-14 |
19.7316 USDT |
129,017.3691 |
19.4070 USDT |
19.0420 USDT |
20.3500 USDT |
19.4900 USDT |
| 2022-10-13 |
17.4215 USDT |
144,135.4418 |
17.1640 USDT |
15.9900 USDT |
18.8810 USDT |
18.4660 USDT |
| 2022-10-12 |
16.9854 USDT |
38,498.7004 |
16.6480 USDT |
16.4040 USDT |
17.4910 USDT |
17.2690 USDT |
| 2022-10-11 |
16.5854 USDT |
64,772.8749 |
16.1310 USDT |
15.9210 USDT |
17.0800 USDT |
16.8410 USDT |
| 2022-10-10 |
17.1583 USDT |
55,931.5703 |
18.0910 USDT |
16.2240 USDT |
18.0910 USDT |
16.2910 USDT |
| 2022-10-09 |
17.4899 USDT |
16,490.5004 |
17.7260 USDT |
17.0570 USDT |
17.7860 USDT |
17.4100 USDT |
| 2022-10-08 |
17.3235 USDT |
31,947.2888 |
17.2540 USDT |
16.8660 USDT |
17.7360 USDT |
17.5460 USDT |
| 2022-10-07 |
17.2379 USDT |
58,737.6334 |
17.1830 USDT |
16.7360 USDT |
17.7700 USDT |
17.0560 USDT |
| 2022-10-06 |
17.4351 USDT |
61,114.3568 |
17.5450 USDT |
17.1540 USDT |
17.8400 USDT |
17.3710 USDT |
| 2022-10-05 |
16.0993 USDT |
33,394.4280 |
16.1250 USDT |
15.4630 USDT |
16.7820 USDT |
16.5030 USDT |
| 2022-10-04 |
15.9147 USDT |
39,560.2735 |
15.6470 USDT |
15.2010 USDT |
16.4530 USDT |
16.1020 USDT |
| 2022-10-03 |
15.0872 USDT |
32,513.2108 |
14.2180 USDT |
14.0330 USDT |
15.6390 USDT |
15.3470 USDT |
| 2022-10-02 |
14.8236 USDT |
13,896.7472 |
14.9330 USDT |
14.4460 USDT |
15.2250 USDT |
14.6130 USDT |
| 2022-10-01 |
15.4796 USDT |
25,892.8194 |
16.0690 USDT |
14.8840 USDT |
16.0720 USDT |
14.9600 USDT |
| 2022-09-30 |
15.8244 USDT |
35,018.5992 |
15.7680 USDT |
15.2250 USDT |
16.5800 USDT |
15.9130 USDT |
| 2022-09-29 |
15.7224 USDT |
33,554.7711 |
15.8670 USDT |
15.1700 USDT |
16.2920 USDT |
15.7010 USDT |
| 2022-09-28 |
15.5748 USDT |
53,954.1125 |
15.3600 USDT |
14.1270 USDT |
16.4300 USDT |
15.9500 USDT |
| 2022-09-27 |
15.3668 USDT |
46,320.4424 |
14.8370 USDT |
14.6140 USDT |
15.8900 USDT |
15.3170 USDT |
| 2022-09-26 |
14.1683 USDT |
15,406.1336 |
13.7840 USDT |
13.5600 USDT |
14.7420 USDT |
14.5730 USDT |
| 2022-09-25 |
14.0646 USDT |
14,071.0459 |
13.5960 USDT |
13.5410 USDT |
14.5510 USDT |
13.8970 USDT |
| 2022-09-24 |
13.9977 USDT |
6,401.0565 |
14.0080 USDT |
13.7560 USDT |
14.2740 USDT |
14.0080 USDT |
| 2022-09-23 |
13.9448 USDT |
13,760.5252 |
13.9600 USDT |
13.3310 USDT |
14.4270 USDT |
13.7440 USDT |
| 2022-09-22 |
13.7866 USDT |
11,300.1236 |
13.4370 USDT |
13.4050 USDT |
14.2540 USDT |
13.7040 USDT |
| 2022-09-21 |
13.5612 USDT |
9,335.4364 |
13.4100 USDT |
13.2200 USDT |
13.9100 USDT |
13.7430 USDT |
| 2022-09-20 |
13.5446 USDT |
12,840.3868 |
13.7420 USDT |
13.1140 USDT |
13.8960 USDT |
13.7820 USDT |
| 2022-09-19 |
13.3582 USDT |
27,172.2571 |
12.8220 USDT |
12.4170 USDT |
14.1560 USDT |
13.6870 USDT |
| 2022-09-18 |
13.8874 USDT |
16,192.6975 |
14.5720 USDT |
13.3320 USDT |
14.5800 USDT |
13.5010 USDT |
| 2022-09-17 |
14.2770 USDT |
20,458.7188 |
14.5100 USDT |
13.8420 USDT |
14.7990 USDT |
14.5000 USDT |
| 2022-09-16 |
14.6441 USDT |
30,626.5501 |
14.1520 USDT |
13.9560 USDT |
15.1990 USDT |
14.5280 USDT |
| 2022-09-15 |
14.2915 USDT |
24,996.4480 |
14.6540 USDT |
13.7510 USDT |
14.7790 USDT |
14.3660 USDT |
| 2022-09-14 |
14.6488 USDT |
21,216.3604 |
14.5040 USDT |
14.0570 USDT |
15.2870 USDT |
14.6350 USDT |
| 2022-09-13 |
14.5680 USDT |
31,669.5048 |
15.0340 USDT |
13.8520 USDT |
15.0340 USDT |
14.4560 USDT |
| 2022-09-12 |
15.3252 USDT |
30,121.2150 |
15.6730 USDT |
14.5540 USDT |
15.9840 USDT |
14.9650 USDT |
| 2022-09-11 |
15.5325 USDT |
27,408.3857 |
15.6150 USDT |
15.1360 USDT |
16.2570 USDT |
16.0640 USDT |
| 2022-09-10 |
15.5155 USDT |
37,324.0563 |
15.4940 USDT |
15.0450 USDT |
16.2250 USDT |
15.5510 USDT |
| 2022-09-09 |
15.8305 USDT |
49,233.3170 |
15.6890 USDT |
15.2720 USDT |
16.4770 USDT |
15.4510 USDT |
| 2022-09-08 |
15.1450 USDT |
36,407.2851 |
14.8330 USDT |
14.4380 USDT |
15.9300 USDT |
15.5910 USDT |
| 2022-09-07 |
13.7008 USDT |
38,430.3051 |
14.1740 USDT |
13.1720 USDT |
14.4510 USDT |
14.2260 USDT |
| 2022-09-06 |
14.6595 USDT |
43,653.6089 |
14.5380 USDT |
13.9480 USDT |
15.3930 USDT |
14.3450 USDT |
| 2022-09-05 |
13.7594 USDT |
17,511.0768 |
13.7020 USDT |
13.1190 USDT |
14.4660 USDT |
14.1210 USDT |
| 2022-09-04 |
13.6695 USDT |
14,634.8746 |
13.9810 USDT |
13.4100 USDT |
14.0150 USDT |
13.5930 USDT |
| 2022-09-03 |
13.8489 USDT |
14,735.4413 |
13.7520 USDT |
13.5360 USDT |
14.1870 USDT |
13.8490 USDT |
| 2022-09-02 |
13.5235 USDT |
17,988.9982 |
13.4460 USDT |
13.0450 USDT |
14.0770 USDT |
13.6950 USDT |
| 2022-09-01 |
12.9744 USDT |
49,124.9058 |
12.4860 USDT |
12.4010 USDT |
13.5000 USDT |
13.4870 USDT |
| 2022-08-31 |
12.5282 USDT |
13,838.0875 |
12.2070 USDT |
12.2070 USDT |
12.8000 USDT |
12.3580 USDT |
| 2022-08-30 |
12.4826 USDT |
11,674.6672 |
12.5730 USDT |
11.9370 USDT |
12.7730 USDT |
12.0620 USDT |
| 2022-08-29 |
11.9228 USDT |
17,353.9815 |
11.3140 USDT |
11.1770 USDT |
12.7110 USDT |
12.5890 USDT |