Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
11.8892 USDT |
18,173.1674 |
11.9230 USDT |
11.6360 USDT |
12.1450 USDT |
11.7070 USDT |
| 2022-08-27 |
12.1099 USDT |
15,201.9865 |
12.2300 USDT |
11.7880 USDT |
12.3580 USDT |
11.8600 USDT |
| 2022-08-26 |
12.9710 USDT |
27,066.6821 |
13.5790 USDT |
12.2630 USDT |
13.6080 USDT |
12.5290 USDT |
| 2022-08-25 |
13.7551 USDT |
38,388.0728 |
13.8300 USDT |
13.3420 USDT |
14.2000 USDT |
13.6790 USDT |
| 2022-08-24 |
13.7263 USDT |
26,613.5987 |
13.6000 USDT |
13.0840 USDT |
14.4950 USDT |
14.1660 USDT |
| 2022-08-23 |
13.3678 USDT |
27,992.3201 |
13.6780 USDT |
12.7780 USDT |
13.8880 USDT |
13.5040 USDT |
| 2022-08-22 |
12.9184 USDT |
18,364.7230 |
13.1870 USDT |
12.4120 USDT |
13.3860 USDT |
13.0330 USDT |
| 2022-08-21 |
12.8469 USDT |
16,275.3852 |
12.6730 USDT |
12.5490 USDT |
13.2860 USDT |
13.0650 USDT |
| 2022-08-20 |
12.8723 USDT |
31,275.2327 |
12.8480 USDT |
12.1480 USDT |
13.4790 USDT |
12.5220 USDT |
| 2022-08-19 |
12.9805 USDT |
37,356.9763 |
14.0740 USDT |
12.1450 USDT |
14.1770 USDT |
12.6240 USDT |
| 2022-08-18 |
15.1423 USDT |
42,549.5893 |
15.7500 USDT |
14.4510 USDT |
16.2510 USDT |
14.6670 USDT |
| 2022-08-17 |
15.3450 USDT |
37,413.2306 |
14.9900 USDT |
14.5690 USDT |
15.8490 USDT |
15.6220 USDT |
| 2022-08-16 |
15.0736 USDT |
28,237.1242 |
15.0390 USDT |
14.5170 USDT |
15.4650 USDT |
14.8660 USDT |
| 2022-08-15 |
14.5270 USDT |
30,234.2882 |
14.4840 USDT |
14.0760 USDT |
15.1650 USDT |
14.6750 USDT |
| 2022-08-14 |
15.2222 USDT |
22,329.3569 |
15.3900 USDT |
14.2610 USDT |
15.9610 USDT |
14.5660 USDT |
| 2022-08-13 |
15.7873 USDT |
18,319.1220 |
16.0330 USDT |
15.3840 USDT |
16.1990 USDT |
15.5800 USDT |
| 2022-08-12 |
15.6933 USDT |
17,495.7755 |
15.5780 USDT |
15.2470 USDT |
16.0150 USDT |
15.6250 USDT |
| 2022-08-11 |
16.2401 USDT |
25,527.4425 |
16.1390 USDT |
15.8040 USDT |
16.8130 USDT |
15.8700 USDT |
| 2022-08-10 |
15.6947 USDT |
40,605.8879 |
15.5600 USDT |
14.8430 USDT |
16.8070 USDT |
15.9090 USDT |
| 2022-08-09 |
16.0033 USDT |
33,242.3810 |
16.7330 USDT |
15.3200 USDT |
16.7780 USDT |
15.7860 USDT |
| 2022-08-08 |
17.1009 USDT |
21,108.4597 |
16.8750 USDT |
16.4650 USDT |
17.4520 USDT |
16.7230 USDT |
| 2022-08-07 |
16.9294 USDT |
22,867.8957 |
16.9240 USDT |
16.4620 USDT |
17.2230 USDT |
16.8380 USDT |
| 2022-08-06 |
17.4224 USDT |
45,973.3416 |
17.2000 USDT |
16.8370 USDT |
18.2000 USDT |
17.1530 USDT |
| 2022-08-05 |
16.9896 USDT |
71,298.1932 |
15.8540 USDT |
15.5210 USDT |
17.8250 USDT |
17.0050 USDT |
| 2022-08-04 |
16.3458 USDT |
46,548.1192 |
16.4670 USDT |
15.4250 USDT |
17.3200 USDT |
15.6340 USDT |
| 2022-08-03 |
15.6691 USDT |
82,492.1066 |
14.9810 USDT |
14.4260 USDT |
16.7500 USDT |
16.2700 USDT |
| 2022-08-02 |
14.2557 USDT |
59,857.5214 |
14.1550 USDT |
13.2620 USDT |
15.3610 USDT |
15.0450 USDT |
| 2022-08-01 |
14.4271 USDT |
48,159.1427 |
14.3140 USDT |
13.8330 USDT |
15.2250 USDT |
13.8740 USDT |
| 2022-07-31 |
14.8656 USDT |
55,890.0987 |
14.7480 USDT |
14.3700 USDT |
15.3310 USDT |
14.8240 USDT |
| 2022-07-30 |
15.0740 USDT |
83,762.1753 |
14.6200 USDT |
14.4720 USDT |
15.9860 USDT |
14.6670 USDT |
| 2022-07-29 |
15.0502 USDT |
92,680.9187 |
15.1180 USDT |
14.3000 USDT |
15.9830 USDT |
14.9030 USDT |
| 2022-07-28 |
15.1440 USDT |
122,940.5935 |
15.4670 USDT |
14.1370 USDT |
16.5130 USDT |
15.5290 USDT |
| 2022-07-27 |
13.5635 USDT |
81,578.5768 |
12.7980 USDT |
12.5470 USDT |
15.5900 USDT |
14.6020 USDT |
| 2022-07-26 |
11.9319 USDT |
51,801.4824 |
12.4710 USDT |
11.4840 USDT |
12.5030 USDT |
12.3550 USDT |
| 2022-07-25 |
12.9784 USDT |
115,781.6718 |
13.1440 USDT |
12.2510 USDT |
13.4230 USDT |
12.7410 USDT |
| 2022-07-24 |
12.9590 USDT |
51,275.7232 |
12.6830 USDT |
12.4710 USDT |
13.5790 USDT |
12.8610 USDT |
| 2022-07-23 |
12.4935 USDT |
29,451.3448 |
12.2070 USDT |
11.9080 USDT |
12.8800 USDT |
12.6790 USDT |
| 2022-07-22 |
12.7998 USDT |
51,726.8168 |
12.9820 USDT |
12.0250 USDT |
13.4470 USDT |
12.2210 USDT |
| 2022-07-21 |
12.4671 USDT |
124,406.7190 |
11.3230 USDT |
11.0360 USDT |
13.5310 USDT |
13.3370 USDT |
| 2022-07-20 |
11.3615 USDT |
47,149.8987 |
10.9720 USDT |
10.7560 USDT |
11.8880 USDT |
11.0730 USDT |
| 2022-07-19 |
10.9698 USDT |
59,047.4286 |
11.3820 USDT |
10.5030 USDT |
11.4480 USDT |
11.1740 USDT |
| 2022-07-18 |
10.9011 USDT |
61,318.0359 |
9.3880 USDT |
9.3190 USDT |
11.7820 USDT |
11.1610 USDT |
| 2022-07-17 |
9.5946 USDT |
20,022.9233 |
9.6950 USDT |
9.2880 USDT |
9.8730 USDT |
9.4790 USDT |
| 2022-07-16 |
9.4646 USDT |
18,663.0420 |
9.2030 USDT |
9.0230 USDT |
9.8720 USDT |
9.7450 USDT |
| 2022-07-15 |
9.2856 USDT |
21,575.7282 |
9.2200 USDT |
9.0420 USDT |
9.4500 USDT |
9.2010 USDT |
| 2022-07-14 |
8.8528 USDT |
18,732.2586 |
8.8830 USDT |
8.4410 USDT |
9.3490 USDT |
9.1000 USDT |
| 2022-07-13 |
8.5047 USDT |
25,802.0136 |
8.3100 USDT |
8.1060 USDT |
8.8360 USDT |
8.5680 USDT |
| 2022-07-12 |
8.5089 USDT |
25,090.6187 |
8.5400 USDT |
8.3040 USDT |
8.7070 USDT |
8.4750 USDT |
| 2022-07-11 |
9.1085 USDT |
23,795.5776 |
9.3900 USDT |
8.8860 USDT |
9.3900 USDT |
8.9240 USDT |
| 2022-07-10 |
9.6305 USDT |
21,587.7276 |
10.0930 USDT |
9.2890 USDT |
10.1080 USDT |
9.3370 USDT |