Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
11.2159 USDT |
223,837.5326 |
10.5000 USDT |
9.9960 USDT |
12.8090 USDT |
12.7000 USDT |
| 2022-05-18 |
11.9647 USDT |
170,638.2210 |
12.4450 USDT |
10.7590 USDT |
12.9550 USDT |
10.9090 USDT |
| 2022-05-17 |
11.4622 USDT |
173,240.4463 |
10.6530 USDT |
10.5080 USDT |
12.4600 USDT |
12.3020 USDT |
| 2022-05-16 |
9.6633 USDT |
54,518.5865 |
10.3850 USDT |
8.8180 USDT |
10.5680 USDT |
10.4310 USDT |
| 2022-05-15 |
9.2545 USDT |
44,414.1146 |
9.6250 USDT |
8.8920 USDT |
9.7780 USDT |
9.5890 USDT |
| 2022-05-14 |
9.5396 USDT |
71,022.8711 |
9.7770 USDT |
8.5000 USDT |
10.9070 USDT |
9.1740 USDT |
| 2022-05-13 |
10.1421 USDT |
84,472.5440 |
8.6000 USDT |
8.4400 USDT |
10.9320 USDT |
9.4100 USDT |
| 2022-05-12 |
8.6755 USDT |
135,323.2148 |
9.5320 USDT |
7.3520 USDT |
10.4400 USDT |
8.2350 USDT |
| 2022-05-11 |
11.6981 USDT |
262,458.5546 |
14.1190 USDT |
8.5560 USDT |
14.7500 USDT |
9.9240 USDT |
| 2022-05-10 |
14.6482 USDT |
197,853.6539 |
13.3090 USDT |
12.8190 USDT |
16.1470 USDT |
13.7360 USDT |
| 2022-05-09 |
14.7852 USDT |
240,163.6413 |
17.0180 USDT |
13.3190 USDT |
17.5570 USDT |
13.6920 USDT |
| 2022-05-08 |
18.2288 USDT |
161,543.9712 |
18.2990 USDT |
16.5470 USDT |
19.4040 USDT |
17.1600 USDT |
| 2022-05-07 |
18.8746 USDT |
173,361.8523 |
18.3750 USDT |
17.4500 USDT |
19.9590 USDT |
18.4280 USDT |
| 2022-05-06 |
18.2062 USDT |
227,268.3772 |
18.9370 USDT |
17.0610 USDT |
19.4970 USDT |
18.4060 USDT |
| 2022-05-05 |
21.7041 USDT |
280,767.6728 |
22.1810 USDT |
18.4040 USDT |
25.0800 USDT |
18.9290 USDT |
| 2022-05-04 |
21.6308 USDT |
331,729.8527 |
21.9740 USDT |
20.0000 USDT |
23.4470 USDT |
22.0990 USDT |
| 2022-05-03 |
24.7790 USDT |
346,867.3939 |
26.0300 USDT |
22.7370 USDT |
27.6000 USDT |
23.1840 USDT |
| 2022-05-02 |
24.4090 USDT |
430,557.0544 |
24.3220 USDT |
22.5230 USDT |
29.0600 USDT |
25.9350 USDT |
| 2022-05-01 |
20.8468 USDT |
502,156.6484 |
20.4040 USDT |
18.6760 USDT |
24.5180 USDT |
23.4370 USDT |
| 2022-04-30 |
19.8534 USDT |
193,477.0826 |
16.2930 USDT |
16.2240 USDT |
23.2570 USDT |
22.3100 USDT |
| 2022-04-29 |
18.0251 USDT |
92,942.9985 |
18.7420 USDT |
17.0550 USDT |
19.5600 USDT |
17.2560 USDT |
| 2022-04-28 |
19.1579 USDT |
187,667.5056 |
18.5780 USDT |
17.8130 USDT |
20.5560 USDT |
19.5290 USDT |
| 2022-04-27 |
17.8986 USDT |
219,042.3140 |
14.3150 USDT |
14.2400 USDT |
20.5040 USDT |
18.7870 USDT |
| 2022-04-26 |
15.4090 USDT |
42,811.9238 |
15.6980 USDT |
14.1600 USDT |
16.6440 USDT |
14.4940 USDT |
| 2022-04-25 |
15.0167 USDT |
71,283.8234 |
15.2980 USDT |
14.3990 USDT |
15.8900 USDT |
15.3870 USDT |
| 2022-04-24 |
14.4535 USDT |
33,949.0686 |
13.9320 USDT |
13.8500 USDT |
15.2040 USDT |
14.9470 USDT |
| 2022-04-23 |
14.0274 USDT |
11,898.9142 |
14.1990 USDT |
13.7940 USDT |
14.2850 USDT |
14.0430 USDT |
| 2022-04-22 |
14.5863 USDT |
35,049.9504 |
14.5010 USDT |
14.0500 USDT |
15.1450 USDT |
14.1730 USDT |
| 2022-04-21 |
15.1647 USDT |
28,846.7941 |
14.6140 USDT |
14.6110 USDT |
15.6800 USDT |
15.1930 USDT |
| 2022-04-20 |
15.1362 USDT |
33,673.5452 |
14.8990 USDT |
14.3100 USDT |
16.0400 USDT |
14.5800 USDT |
| 2022-04-19 |
14.4893 USDT |
13,931.8311 |
14.3020 USDT |
14.1790 USDT |
14.8790 USDT |
14.8790 USDT |
| 2022-04-18 |
13.6181 USDT |
25,800.7666 |
13.7060 USDT |
12.9410 USDT |
14.3020 USDT |
14.1760 USDT |
| 2022-04-17 |
14.3722 USDT |
10,396.1207 |
14.3000 USDT |
14.0460 USDT |
14.7400 USDT |
14.2580 USDT |
| 2022-04-16 |
14.2356 USDT |
8,817.5988 |
14.2620 USDT |
13.9690 USDT |
14.4700 USDT |
14.2150 USDT |
| 2022-04-15 |
14.1242 USDT |
10,038.0914 |
14.0160 USDT |
13.8110 USDT |
14.3630 USDT |
14.2190 USDT |
| 2022-04-14 |
14.2398 USDT |
13,208.7417 |
14.5360 USDT |
13.7980 USDT |
14.8580 USDT |
14.0170 USDT |
| 2022-04-13 |
14.3698 USDT |
16,954.4269 |
14.2650 USDT |
13.8610 USDT |
14.6920 USDT |
14.5370 USDT |
| 2022-04-12 |
14.2709 USDT |
24,175.6029 |
13.8080 USDT |
13.6430 USDT |
14.7580 USDT |
13.8630 USDT |
| 2022-04-11 |
14.4440 USDT |
39,126.9961 |
15.1590 USDT |
13.7600 USDT |
15.4650 USDT |
13.8040 USDT |
| 2022-04-10 |
15.6171 USDT |
19,388.2452 |
15.6100 USDT |
15.0000 USDT |
16.3300 USDT |
15.9710 USDT |
| 2022-04-09 |
15.3288 USDT |
24,981.4543 |
15.1360 USDT |
14.9690 USDT |
15.7040 USDT |
15.3480 USDT |
| 2022-04-08 |
15.9849 USDT |
51,265.1787 |
16.5650 USDT |
14.9370 USDT |
16.8680 USDT |
15.0570 USDT |
| 2022-04-07 |
16.3617 USDT |
36,759.4437 |
16.1710 USDT |
15.7590 USDT |
16.9350 USDT |
16.4650 USDT |
| 2022-04-06 |
17.6882 USDT |
71,510.2563 |
18.8330 USDT |
16.3290 USDT |
18.8760 USDT |
16.7240 USDT |
| 2022-04-05 |
19.7486 USDT |
32,306.2070 |
19.8150 USDT |
19.0400 USDT |
20.6670 USDT |
19.3030 USDT |
| 2022-04-04 |
19.7724 USDT |
56,120.7564 |
20.9550 USDT |
18.6900 USDT |
20.9800 USDT |
19.6700 USDT |
| 2022-04-03 |
19.9207 USDT |
83,977.0896 |
18.5850 USDT |
18.0900 USDT |
21.1020 USDT |
20.5650 USDT |
| 2022-04-02 |
19.2448 USDT |
44,631.5413 |
18.3980 USDT |
18.2130 USDT |
20.2830 USDT |
18.9080 USDT |
| 2022-04-01 |
17.9209 USDT |
55,091.8952 |
18.0800 USDT |
16.7210 USDT |
18.8860 USDT |
18.5800 USDT |
| 2022-03-31 |
19.4837 USDT |
94,876.3694 |
19.2140 USDT |
17.8990 USDT |
20.8740 USDT |
18.3550 USDT |