Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
10.1782 USDT |
14,055.9591 |
10.1000 USDT |
10.0030 USDT |
10.3400 USDT |
10.1080 USDT |
| 2022-07-08 |
10.2327 USDT |
25,732.3719 |
10.4430 USDT |
9.8580 USDT |
10.6460 USDT |
10.2120 USDT |
| 2022-07-07 |
10.2653 USDT |
31,068.6405 |
10.2570 USDT |
10.0370 USDT |
10.6670 USDT |
10.4560 USDT |
| 2022-07-06 |
9.7519 USDT |
57,190.2623 |
9.3150 USDT |
9.0640 USDT |
10.3550 USDT |
10.1430 USDT |
| 2022-07-05 |
9.4482 USDT |
38,027.2213 |
9.8300 USDT |
9.0160 USDT |
9.8600 USDT |
9.6730 USDT |
| 2022-07-04 |
9.1475 USDT |
38,800.5116 |
9.0570 USDT |
8.7270 USDT |
9.6730 USDT |
9.5850 USDT |
| 2022-07-03 |
8.4833 USDT |
18,751.4834 |
8.5200 USDT |
8.3300 USDT |
8.6900 USDT |
8.6550 USDT |
| 2022-07-02 |
8.4138 USDT |
19,601.5467 |
8.4060 USDT |
8.2110 USDT |
8.6470 USDT |
8.5380 USDT |
| 2022-07-01 |
8.5046 USDT |
26,071.3180 |
8.6130 USDT |
8.2220 USDT |
8.8750 USDT |
8.5140 USDT |
| 2022-06-30 |
8.3712 USDT |
24,828.5347 |
8.7900 USDT |
8.0220 USDT |
8.8780 USDT |
8.3070 USDT |
| 2022-06-29 |
8.8317 USDT |
26,850.9903 |
8.8120 USDT |
8.6180 USDT |
9.0200 USDT |
8.8400 USDT |
| 2022-06-28 |
9.3460 USDT |
26,771.6088 |
9.3030 USDT |
8.9270 USDT |
9.6490 USDT |
9.0560 USDT |
| 2022-06-27 |
9.4264 USDT |
40,189.9384 |
9.2910 USDT |
9.1220 USDT |
9.8060 USDT |
9.3650 USDT |
| 2022-06-26 |
9.8339 USDT |
32,245.0863 |
9.8770 USDT |
9.4080 USDT |
10.2740 USDT |
9.5870 USDT |
| 2022-06-25 |
9.7629 USDT |
44,079.4888 |
9.9060 USDT |
9.3350 USDT |
10.3500 USDT |
9.8680 USDT |
| 2022-06-24 |
9.6515 USDT |
53,920.3666 |
9.2110 USDT |
9.1720 USDT |
10.3550 USDT |
10.1330 USDT |
| 2022-06-23 |
8.9697 USDT |
30,169.8565 |
8.4960 USDT |
8.4850 USDT |
9.2000 USDT |
9.0920 USDT |
| 2022-06-22 |
8.8847 USDT |
40,002.9633 |
9.0770 USDT |
8.6040 USDT |
9.1960 USDT |
8.8020 USDT |
| 2022-06-21 |
9.3213 USDT |
69,091.4110 |
8.9990 USDT |
8.8690 USDT |
9.7700 USDT |
9.4560 USDT |
| 2022-06-20 |
8.9679 USDT |
58,295.9385 |
8.9140 USDT |
8.4290 USDT |
9.3250 USDT |
8.7360 USDT |
| 2022-06-19 |
8.5046 USDT |
62,727.0814 |
8.9090 USDT |
8.0600 USDT |
9.0860 USDT |
9.0380 USDT |
| 2022-06-18 |
7.9741 USDT |
44,088.9197 |
8.2380 USDT |
7.4710 USDT |
8.3750 USDT |
8.0720 USDT |
| 2022-06-17 |
8.2458 USDT |
39,275.6227 |
8.0380 USDT |
7.9280 USDT |
8.4870 USDT |
8.2940 USDT |
| 2022-06-16 |
8.5978 USDT |
63,953.2727 |
9.3330 USDT |
7.9230 USDT |
9.5780 USDT |
8.1700 USDT |
| 2022-06-15 |
8.2062 USDT |
91,083.7042 |
8.2300 USDT |
7.4530 USDT |
9.0810 USDT |
9.0810 USDT |
| 2022-06-14 |
8.1965 USDT |
68,328.3761 |
8.0010 USDT |
7.3680 USDT |
8.7880 USDT |
8.1500 USDT |
| 2022-06-13 |
7.9899 USDT |
80,058.5590 |
8.5000 USDT |
7.4130 USDT |
8.7790 USDT |
7.7890 USDT |
| 2022-06-12 |
8.9114 USDT |
49,865.4864 |
9.2130 USDT |
8.2920 USDT |
9.5160 USDT |
9.1800 USDT |
| 2022-06-11 |
9.9176 USDT |
49,720.4804 |
10.3950 USDT |
9.0970 USDT |
10.8100 USDT |
9.5410 USDT |
| 2022-06-10 |
11.0856 USDT |
43,460.9826 |
11.4950 USDT |
10.3820 USDT |
11.8520 USDT |
10.5800 USDT |
| 2022-06-09 |
11.6700 USDT |
29,891.6211 |
11.4300 USDT |
11.2820 USDT |
12.0910 USDT |
11.5800 USDT |
| 2022-06-08 |
11.7766 USDT |
36,571.0958 |
11.8880 USDT |
11.3400 USDT |
12.5400 USDT |
11.5340 USDT |
| 2022-06-07 |
11.5827 USDT |
68,930.7136 |
12.2040 USDT |
11.0270 USDT |
12.4370 USDT |
11.7920 USDT |
| 2022-06-06 |
12.3161 USDT |
97,681.4192 |
11.0490 USDT |
11.0000 USDT |
12.9390 USDT |
11.7910 USDT |
| 2022-06-05 |
10.9129 USDT |
12,266.0296 |
11.0060 USDT |
10.6950 USDT |
11.3310 USDT |
11.2060 USDT |
| 2022-06-04 |
10.7853 USDT |
23,189.1518 |
10.8030 USDT |
10.4160 USDT |
11.1720 USDT |
10.9050 USDT |
| 2022-06-03 |
10.8264 USDT |
30,281.7633 |
11.2960 USDT |
10.4600 USDT |
11.2970 USDT |
10.6230 USDT |
| 2022-06-02 |
10.8418 USDT |
46,438.3036 |
10.6550 USDT |
10.3640 USDT |
11.2740 USDT |
11.1790 USDT |
| 2022-06-01 |
11.3886 USDT |
71,974.4549 |
11.8920 USDT |
10.6620 USDT |
12.2610 USDT |
10.7070 USDT |
| 2022-05-31 |
12.3082 USDT |
111,485.9673 |
12.5880 USDT |
11.3550 USDT |
13.3830 USDT |
12.0800 USDT |
| 2022-05-30 |
11.7355 USDT |
144,784.1680 |
10.2000 USDT |
10.0180 USDT |
12.8800 USDT |
12.6710 USDT |
| 2022-05-29 |
10.1226 USDT |
49,563.3877 |
10.1940 USDT |
9.7600 USDT |
10.3790 USDT |
9.9810 USDT |
| 2022-05-28 |
10.0430 USDT |
61,825.2391 |
9.7310 USDT |
9.5380 USDT |
10.3680 USDT |
10.2160 USDT |
| 2022-05-27 |
10.0725 USDT |
104,768.2025 |
10.4010 USDT |
9.5200 USDT |
10.6300 USDT |
9.6050 USDT |
| 2022-05-26 |
10.9590 USDT |
143,021.6104 |
12.3020 USDT |
10.0000 USDT |
12.7520 USDT |
10.6950 USDT |
| 2022-05-25 |
12.3644 USDT |
110,243.9161 |
12.3780 USDT |
11.9200 USDT |
13.0750 USDT |
12.4210 USDT |
| 2022-05-24 |
12.2095 USDT |
63,857.4026 |
12.7500 USDT |
11.4140 USDT |
13.0310 USDT |
11.8660 USDT |
| 2022-05-23 |
13.1474 USDT |
124,343.1189 |
12.6070 USDT |
12.1370 USDT |
14.0710 USDT |
12.8750 USDT |
| 2022-05-22 |
12.5037 USDT |
89,098.5649 |
12.8030 USDT |
12.0130 USDT |
13.0830 USDT |
12.5650 USDT |
| 2022-05-21 |
13.0432 USDT |
175,688.1757 |
13.0710 USDT |
12.3770 USDT |
13.6560 USDT |
13.0230 USDT |