Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
19.3589 USDT |
57,892.3754 |
19.1970 USDT |
18.5470 USDT |
20.4500 USDT |
19.2860 USDT |
| 2022-03-29 |
19.6372 USDT |
58,268.9266 |
18.6540 USDT |
18.6540 USDT |
20.5100 USDT |
19.1360 USDT |
| 2022-03-28 |
19.2628 USDT |
73,423.8811 |
18.3600 USDT |
18.2050 USDT |
20.4740 USDT |
19.0670 USDT |
| 2022-03-27 |
17.4780 USDT |
22,295.1900 |
17.3660 USDT |
16.8090 USDT |
18.2670 USDT |
18.2300 USDT |
| 2022-03-26 |
17.3874 USDT |
12,747.9840 |
17.5670 USDT |
17.0680 USDT |
17.8490 USDT |
17.2650 USDT |
| 2022-03-25 |
18.0353 USDT |
30,139.4188 |
18.1150 USDT |
17.1240 USDT |
18.7000 USDT |
17.4120 USDT |
| 2022-03-24 |
17.9347 USDT |
30,552.5251 |
18.1820 USDT |
17.2280 USDT |
18.5290 USDT |
18.1960 USDT |
| 2022-03-23 |
18.1866 USDT |
47,174.0605 |
17.5310 USDT |
17.0210 USDT |
19.1060 USDT |
17.8940 USDT |
| 2022-03-22 |
17.3557 USDT |
57,063.7360 |
15.7910 USDT |
15.6440 USDT |
18.3780 USDT |
17.3400 USDT |
| 2022-03-21 |
16.1424 USDT |
44,263.7149 |
15.8920 USDT |
15.5440 USDT |
17.0130 USDT |
15.8450 USDT |
| 2022-03-20 |
15.9652 USDT |
44,353.0622 |
16.4480 USDT |
15.3250 USDT |
16.6240 USDT |
16.2000 USDT |
| 2022-03-19 |
16.4908 USDT |
67,460.1705 |
15.0210 USDT |
15.0210 USDT |
17.5000 USDT |
16.7790 USDT |
| 2022-03-18 |
15.1723 USDT |
30,879.8982 |
15.0540 USDT |
14.1820 USDT |
16.1920 USDT |
15.7510 USDT |
| 2022-03-17 |
15.6339 USDT |
59,048.3737 |
14.4500 USDT |
14.1800 USDT |
16.5610 USDT |
14.7950 USDT |
| 2022-03-16 |
13.7175 USDT |
19,259.2449 |
13.3500 USDT |
13.1270 USDT |
14.6250 USDT |
14.2030 USDT |
| 2022-03-15 |
13.2253 USDT |
7,136.2289 |
13.5250 USDT |
12.8290 USDT |
13.6040 USDT |
13.3640 USDT |
| 2022-03-14 |
13.0654 USDT |
11,179.5091 |
12.7130 USDT |
12.5520 USDT |
13.5020 USDT |
13.1090 USDT |
| 2022-03-13 |
13.6155 USDT |
9,405.7500 |
13.5860 USDT |
13.2310 USDT |
13.9590 USDT |
13.3900 USDT |
| 2022-03-12 |
13.9059 USDT |
9,535.6852 |
13.7080 USDT |
13.6480 USDT |
14.1840 USDT |
13.6540 USDT |
| 2022-03-11 |
13.9177 USDT |
23,760.8321 |
14.0070 USDT |
13.5230 USDT |
14.3880 USDT |
13.8120 USDT |
| 2022-03-10 |
14.7355 USDT |
69,399.6301 |
14.7050 USDT |
13.6390 USDT |
16.1180 USDT |
13.9960 USDT |
| 2022-03-09 |
14.5746 USDT |
27,967.2860 |
13.8640 USDT |
13.8190 USDT |
15.0000 USDT |
14.4730 USDT |
| 2022-03-08 |
14.0564 USDT |
24,946.7828 |
13.6660 USDT |
13.5910 USDT |
14.4560 USDT |
13.7310 USDT |
| 2022-03-07 |
13.8646 USDT |
29,269.7660 |
13.9880 USDT |
13.3400 USDT |
14.5790 USDT |
13.3910 USDT |
| 2022-03-06 |
15.2506 USDT |
46,821.7288 |
14.8300 USDT |
14.1440 USDT |
16.3560 USDT |
14.3600 USDT |
| 2022-03-05 |
14.9796 USDT |
64,556.3957 |
15.2480 USDT |
14.2400 USDT |
15.7640 USDT |
14.8980 USDT |
| 2022-03-04 |
15.8873 USDT |
95,147.4895 |
14.2910 USDT |
13.3080 USDT |
17.6510 USDT |
16.3490 USDT |
| 2022-03-03 |
14.7471 USDT |
23,879.0179 |
15.1300 USDT |
13.9120 USDT |
15.5890 USDT |
14.3410 USDT |
| 2022-03-02 |
15.2538 USDT |
25,776.5207 |
15.2560 USDT |
14.7350 USDT |
15.8740 USDT |
15.2540 USDT |
| 2022-03-01 |
15.1040 USDT |
32,976.3690 |
15.3690 USDT |
14.6000 USDT |
15.6120 USDT |
15.1930 USDT |
| 2022-02-28 |
13.8442 USDT |
20,077.8100 |
13.1800 USDT |
13.0270 USDT |
14.4580 USDT |
14.4200 USDT |
| 2022-02-27 |
13.6496 USDT |
23,371.4230 |
14.0760 USDT |
12.9300 USDT |
14.3330 USDT |
13.1910 USDT |
| 2022-02-26 |
14.4937 USDT |
15,158.5627 |
14.8520 USDT |
14.0800 USDT |
15.1550 USDT |
14.1990 USDT |
| 2022-02-25 |
13.8971 USDT |
15,476.3098 |
13.7190 USDT |
13.3600 USDT |
14.6710 USDT |
14.5360 USDT |
| 2022-02-24 |
12.6574 USDT |
55,923.9462 |
14.2570 USDT |
11.9020 USDT |
14.3130 USDT |
13.3580 USDT |
| 2022-02-23 |
14.9246 USDT |
30,061.9550 |
14.8260 USDT |
14.4670 USDT |
15.4540 USDT |
14.5310 USDT |
| 2022-02-22 |
14.0818 USDT |
33,254.7921 |
13.9190 USDT |
13.2880 USDT |
14.7720 USDT |
14.6040 USDT |
| 2022-02-21 |
15.4400 USDT |
32,611.1338 |
15.2070 USDT |
14.7850 USDT |
16.3720 USDT |
15.0440 USDT |
| 2022-02-20 |
15.2971 USDT |
28,235.0070 |
16.0310 USDT |
14.7680 USDT |
16.1710 USDT |
15.1080 USDT |
| 2022-02-19 |
15.9368 USDT |
26,617.9906 |
15.7420 USDT |
15.2540 USDT |
16.8210 USDT |
15.9860 USDT |
| 2022-02-18 |
15.8906 USDT |
34,488.3552 |
15.7700 USDT |
15.3500 USDT |
16.3300 USDT |
15.7890 USDT |
| 2022-02-17 |
16.4330 USDT |
103,512.2996 |
17.6350 USDT |
15.1000 USDT |
17.9700 USDT |
15.7340 USDT |
| 2022-02-16 |
17.9074 USDT |
70,132.7535 |
18.4730 USDT |
17.2110 USDT |
18.5800 USDT |
18.0260 USDT |
| 2022-02-15 |
18.1155 USDT |
73,997.8383 |
17.0870 USDT |
16.9550 USDT |
19.3800 USDT |
18.2760 USDT |
| 2022-02-14 |
16.6575 USDT |
29,414.1450 |
16.7600 USDT |
16.0580 USDT |
17.2250 USDT |
16.6880 USDT |
| 2022-02-13 |
17.2276 USDT |
20,947.8976 |
17.0190 USDT |
16.6280 USDT |
17.8860 USDT |
17.0000 USDT |
| 2022-02-12 |
17.0220 USDT |
26,377.7002 |
17.2430 USDT |
16.3680 USDT |
17.6510 USDT |
17.1360 USDT |
| 2022-02-11 |
18.5953 USDT |
38,402.9077 |
18.9050 USDT |
17.2500 USDT |
19.2000 USDT |
17.4080 USDT |
| 2022-02-10 |
20.0848 USDT |
66,735.7772 |
21.2820 USDT |
18.9000 USDT |
21.5250 USDT |
19.0980 USDT |
| 2022-02-09 |
20.4893 USDT |
39,048.0279 |
20.1620 USDT |
19.3520 USDT |
21.3690 USDT |
21.0060 USDT |