Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
17.3691 USDT |
13,052.4330 |
17.1830 USDT |
16.8850 USDT |
17.7800 USDT |
16.9640 USDT |
| 2024-10-06 |
17.0367 USDT |
5,267.9872 |
16.7930 USDT |
16.6710 USDT |
17.2580 USDT |
17.0170 USDT |
| 2024-10-05 |
16.9427 USDT |
4,142.3239 |
17.0270 USDT |
16.5450 USDT |
17.1390 USDT |
16.6310 USDT |
| 2024-10-04 |
16.7832 USDT |
9,281.0307 |
16.3160 USDT |
16.2240 USDT |
17.1760 USDT |
17.0520 USDT |
| 2024-10-03 |
16.3323 USDT |
22,120.4392 |
16.4260 USDT |
15.7720 USDT |
16.9260 USDT |
16.2510 USDT |
| 2024-10-02 |
16.9598 USDT |
13,359.2789 |
16.9490 USDT |
16.2000 USDT |
17.5720 USDT |
16.4760 USDT |
| 2024-10-01 |
17.4736 USDT |
42,041.5249 |
18.4890 USDT |
16.2840 USDT |
19.1850 USDT |
16.9930 USDT |
| 2024-09-30 |
19.1969 USDT |
27,032.0145 |
19.7700 USDT |
18.6720 USDT |
19.8850 USDT |
18.7900 USDT |
| 2024-09-29 |
19.7619 USDT |
12,224.0890 |
20.0980 USDT |
19.3330 USDT |
20.2710 USDT |
19.8120 USDT |
| 2024-09-28 |
20.3350 USDT |
23,147.2318 |
20.8620 USDT |
19.5740 USDT |
21.0540 USDT |
20.0840 USDT |
| 2024-09-27 |
20.4310 USDT |
51,184.0233 |
19.3940 USDT |
19.2500 USDT |
21.4400 USDT |
21.0000 USDT |
| 2024-09-26 |
19.2372 USDT |
21,724.5160 |
18.8940 USDT |
18.4760 USDT |
19.8490 USDT |
19.3330 USDT |
| 2024-09-25 |
19.2917 USDT |
32,927.6986 |
19.0460 USDT |
18.8030 USDT |
19.7000 USDT |
18.8140 USDT |
| 2024-09-24 |
18.7081 USDT |
30,534.1559 |
18.8440 USDT |
18.2430 USDT |
19.0190 USDT |
18.9790 USDT |
| 2024-09-23 |
18.6900 USDT |
34,233.0731 |
18.2240 USDT |
17.8390 USDT |
19.2920 USDT |
18.7170 USDT |
| 2024-09-22 |
18.6386 USDT |
35,731.1443 |
18.8150 USDT |
17.6800 USDT |
19.3680 USDT |
18.0090 USDT |
| 2024-09-21 |
18.3184 USDT |
19,970.1255 |
18.4680 USDT |
17.8740 USDT |
18.7000 USDT |
18.5000 USDT |
| 2024-09-20 |
18.5899 USDT |
43,738.6706 |
17.8520 USDT |
17.4810 USDT |
19.2200 USDT |
18.1620 USDT |
| 2024-09-19 |
17.8074 USDT |
33,634.6908 |
17.4580 USDT |
17.4280 USDT |
18.4100 USDT |
18.0500 USDT |
| 2024-09-18 |
16.7109 USDT |
30,549.6003 |
16.7370 USDT |
16.2530 USDT |
17.1200 USDT |
17.1200 USDT |
| 2024-09-17 |
16.6763 USDT |
13,784.4029 |
16.3280 USDT |
16.0820 USDT |
17.1660 USDT |
16.8670 USDT |
| 2024-09-16 |
16.3865 USDT |
24,970.1518 |
16.6940 USDT |
16.1070 USDT |
16.7230 USDT |
16.1070 USDT |
| 2024-09-15 |
17.1377 USDT |
24,923.4374 |
17.5700 USDT |
16.7310 USDT |
17.6990 USDT |
16.7880 USDT |
| 2024-09-14 |
17.6491 USDT |
26,129.9859 |
18.0420 USDT |
17.3350 USDT |
18.0440 USDT |
17.5330 USDT |
| 2024-09-13 |
17.5998 USDT |
24,512.6231 |
17.5100 USDT |
17.1860 USDT |
18.0660 USDT |
17.9480 USDT |
| 2024-09-12 |
17.5043 USDT |
30,038.1644 |
17.2880 USDT |
17.1970 USDT |
17.7980 USDT |
17.3680 USDT |
| 2024-09-11 |
17.1129 USDT |
42,378.0701 |
17.6550 USDT |
16.5880 USDT |
17.6550 USDT |
17.3430 USDT |
| 2024-09-10 |
17.2403 USDT |
68,588.4587 |
16.8440 USDT |
16.5190 USDT |
17.8470 USDT |
17.4950 USDT |
| 2024-09-09 |
16.5038 USDT |
40,130.1853 |
16.3600 USDT |
16.1670 USDT |
17.1930 USDT |
16.8500 USDT |
| 2024-09-08 |
16.2710 USDT |
25,063.3781 |
15.9630 USDT |
15.7560 USDT |
16.7820 USDT |
16.3600 USDT |
| 2024-09-07 |
16.0328 USDT |
21,852.5244 |
15.7300 USDT |
15.5920 USDT |
16.2890 USDT |
15.9760 USDT |
| 2024-09-06 |
16.3811 USDT |
32,160.7304 |
16.5440 USDT |
15.5420 USDT |
17.1850 USDT |
15.5480 USDT |
| 2024-09-05 |
16.8339 USDT |
13,210.3085 |
17.0550 USDT |
16.4960 USDT |
17.2180 USDT |
16.6460 USDT |
| 2024-09-04 |
16.6173 USDT |
23,367.9232 |
16.6320 USDT |
15.7850 USDT |
17.4660 USDT |
16.9970 USDT |
| 2024-09-03 |
17.2356 USDT |
18,904.5280 |
17.7180 USDT |
16.7020 USDT |
17.9440 USDT |
16.9440 USDT |
| 2024-09-02 |
17.2654 USDT |
13,246.4338 |
16.8300 USDT |
16.7480 USDT |
17.8070 USDT |
17.5070 USDT |
| 2024-09-01 |
17.4166 USDT |
19,670.2095 |
17.7420 USDT |
16.7000 USDT |
17.8410 USDT |
16.8980 USDT |
| 2024-08-31 |
17.9356 USDT |
8,633.2235 |
18.1190 USDT |
17.5980 USDT |
18.2180 USDT |
17.7440 USDT |
| 2024-08-30 |
17.9461 USDT |
22,519.8227 |
18.2900 USDT |
17.3350 USDT |
18.4270 USDT |
17.9860 USDT |
| 2024-08-29 |
18.5363 USDT |
23,207.0927 |
18.3330 USDT |
18.0680 USDT |
19.1300 USDT |
18.3000 USDT |
| 2024-08-28 |
18.2387 USDT |
37,936.8487 |
18.2680 USDT |
17.7420 USDT |
18.7620 USDT |
18.3630 USDT |
| 2024-08-27 |
19.6301 USDT |
32,775.6195 |
20.0670 USDT |
18.2310 USDT |
20.4500 USDT |
18.2650 USDT |
| 2024-08-26 |
20.6817 USDT |
31,063.2570 |
21.3080 USDT |
19.9340 USDT |
21.4700 USDT |
20.1780 USDT |
| 2024-08-25 |
21.2918 USDT |
27,657.7708 |
22.1820 USDT |
20.7070 USDT |
22.2400 USDT |
21.3840 USDT |
| 2024-08-24 |
22.0483 USDT |
30,066.7839 |
21.8130 USDT |
21.4550 USDT |
22.9460 USDT |
22.4170 USDT |
| 2024-08-23 |
20.9257 USDT |
52,957.8846 |
19.8810 USDT |
19.8070 USDT |
22.4950 USDT |
21.7930 USDT |
| 2024-08-22 |
19.5679 USDT |
47,936.4822 |
19.3730 USDT |
19.0780 USDT |
19.9380 USDT |
19.8130 USDT |
| 2024-08-21 |
18.8924 USDT |
19,664.7738 |
18.8020 USDT |
18.2560 USDT |
19.6110 USDT |
19.4940 USDT |
| 2024-08-20 |
19.1239 USDT |
34,552.1658 |
18.8850 USDT |
18.4210 USDT |
19.4960 USDT |
18.8600 USDT |
| 2024-08-19 |
18.5116 USDT |
25,322.2414 |
18.3860 USDT |
18.0920 USDT |
18.9950 USDT |
18.8530 USDT |