Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
21.2617 USDT |
58,535.9237 |
20.8170 USDT |
19.7070 USDT |
22.7970 USDT |
21.7990 USDT |
| 2022-02-06 |
20.0100 USDT |
41,993.2429 |
20.1440 USDT |
19.1930 USDT |
20.8800 USDT |
20.6770 USDT |
| 2022-02-05 |
20.9609 USDT |
38,912.3762 |
20.6020 USDT |
19.7320 USDT |
21.9890 USDT |
20.4320 USDT |
| 2022-02-04 |
19.0408 USDT |
24,948.7731 |
18.3970 USDT |
18.0950 USDT |
19.9850 USDT |
19.9800 USDT |
| 2022-02-03 |
17.7810 USDT |
21,641.7291 |
17.9470 USDT |
17.3570 USDT |
18.2330 USDT |
17.9100 USDT |
| 2022-02-02 |
18.8110 USDT |
25,603.1012 |
19.3790 USDT |
17.7030 USDT |
19.6400 USDT |
17.9590 USDT |
| 2022-02-01 |
20.1470 USDT |
39,573.4306 |
20.1750 USDT |
19.2670 USDT |
21.2110 USDT |
19.5000 USDT |
| 2022-01-31 |
19.1906 USDT |
49,863.6791 |
19.0530 USDT |
17.6210 USDT |
21.1520 USDT |
20.5310 USDT |
| 2022-01-30 |
19.7018 USDT |
27,770.9272 |
20.0220 USDT |
18.7480 USDT |
20.7360 USDT |
18.8720 USDT |
| 2022-01-29 |
19.1230 USDT |
56,108.0846 |
17.8410 USDT |
17.7690 USDT |
20.2750 USDT |
19.8960 USDT |
| 2022-01-28 |
17.2331 USDT |
32,637.6136 |
16.7920 USDT |
16.0500 USDT |
17.9390 USDT |
17.5920 USDT |
| 2022-01-27 |
16.5825 USDT |
25,726.4758 |
17.0080 USDT |
15.7980 USDT |
17.3840 USDT |
16.1070 USDT |
| 2022-01-26 |
17.9038 USDT |
83,341.5706 |
16.5760 USDT |
16.3250 USDT |
19.6080 USDT |
17.0000 USDT |
| 2022-01-25 |
16.3091 USDT |
42,531.7990 |
16.4130 USDT |
15.7370 USDT |
16.9920 USDT |
16.4790 USDT |
| 2022-01-24 |
15.4132 USDT |
71,870.3260 |
17.1240 USDT |
14.4360 USDT |
17.1240 USDT |
16.1320 USDT |
| 2022-01-23 |
16.5762 USDT |
51,927.1187 |
16.0780 USDT |
15.7790 USDT |
17.4460 USDT |
16.2410 USDT |
| 2022-01-22 |
16.4229 USDT |
92,712.1229 |
17.8110 USDT |
15.1000 USDT |
18.3680 USDT |
16.1240 USDT |
| 2022-01-21 |
20.1563 USDT |
69,605.8841 |
21.0900 USDT |
19.0960 USDT |
21.5630 USDT |
19.4180 USDT |
| 2022-01-20 |
23.1474 USDT |
42,041.2875 |
22.1680 USDT |
21.9140 USDT |
24.5440 USDT |
23.3110 USDT |
| 2022-01-19 |
22.3529 USDT |
58,131.8032 |
23.3880 USDT |
21.1940 USDT |
23.4800 USDT |
22.6690 USDT |
| 2022-01-18 |
23.3478 USDT |
55,245.3690 |
24.2770 USDT |
22.3910 USDT |
24.6370 USDT |
23.4510 USDT |
| 2022-01-17 |
25.5433 USDT |
61,820.7759 |
27.7170 USDT |
23.9050 USDT |
27.8910 USDT |
24.2780 USDT |
| 2022-01-16 |
26.7721 USDT |
42,213.4856 |
26.6610 USDT |
25.6520 USDT |
28.3200 USDT |
27.5890 USDT |
| 2022-01-15 |
26.8344 USDT |
45,169.0863 |
26.2570 USDT |
26.0170 USDT |
27.7920 USDT |
27.0370 USDT |
| 2022-01-14 |
25.8175 USDT |
33,115.2558 |
25.7470 USDT |
24.8640 USDT |
26.6830 USDT |
26.2600 USDT |
| 2022-01-13 |
27.0153 USDT |
37,567.9772 |
27.9120 USDT |
25.6250 USDT |
28.2890 USDT |
25.9830 USDT |
| 2022-01-12 |
27.4972 USDT |
40,472.4144 |
26.7770 USDT |
26.2200 USDT |
28.8840 USDT |
28.2270 USDT |
| 2022-01-11 |
26.2338 USDT |
42,141.5895 |
25.3410 USDT |
25.1080 USDT |
27.1210 USDT |
26.8980 USDT |
| 2022-01-10 |
26.4513 USDT |
52,724.0031 |
27.9810 USDT |
24.4530 USDT |
28.7470 USDT |
25.3310 USDT |
| 2022-01-09 |
28.3334 USDT |
47,817.6619 |
27.7590 USDT |
26.9310 USDT |
29.4610 USDT |
28.5550 USDT |
| 2022-01-08 |
28.3663 USDT |
78,753.1981 |
30.0270 USDT |
26.4670 USDT |
30.8090 USDT |
28.1050 USDT |
| 2022-01-07 |
30.0399 USDT |
90,963.8927 |
33.2230 USDT |
28.2070 USDT |
33.2230 USDT |
30.7700 USDT |
| 2022-01-06 |
33.0153 USDT |
98,262.8687 |
33.7640 USDT |
31.5200 USDT |
34.4910 USDT |
33.5770 USDT |
| 2022-01-05 |
36.9464 USDT |
97,297.2098 |
38.7100 USDT |
31.4230 USDT |
39.9410 USDT |
34.3190 USDT |
| 2022-01-04 |
39.7129 USDT |
57,748.4432 |
39.2690 USDT |
38.5080 USDT |
41.6440 USDT |
39.5670 USDT |
| 2022-01-03 |
39.7560 USDT |
43,663.4079 |
41.0630 USDT |
38.7620 USDT |
41.1640 USDT |
39.1940 USDT |
| 2022-01-02 |
40.4876 USDT |
53,189.2600 |
40.1700 USDT |
39.5460 USDT |
41.7030 USDT |
40.8900 USDT |
| 2022-01-01 |
39.5459 USDT |
37,022.2114 |
38.9680 USDT |
38.7190 USDT |
40.3880 USDT |
40.2260 USDT |
| 2021-12-31 |
39.9848 USDT |
49,987.9871 |
39.0550 USDT |
38.1630 USDT |
41.9260 USDT |
38.4010 USDT |
| 2021-12-30 |
39.3469 USDT |
59,319.7833 |
38.5860 USDT |
37.9920 USDT |
41.0000 USDT |
39.0740 USDT |
| 2021-12-29 |
39.4295 USDT |
50,083.4829 |
39.7560 USDT |
37.8420 USDT |
40.8400 USDT |
38.8170 USDT |
| 2021-12-28 |
41.9481 USDT |
86,416.2256 |
44.4060 USDT |
39.0000 USDT |
44.4060 USDT |
40.1910 USDT |
| 2021-12-27 |
46.3038 USDT |
67,951.9932 |
45.7010 USDT |
44.8990 USDT |
48.1930 USDT |
45.0810 USDT |
| 2021-12-26 |
45.4582 USDT |
46,100.7965 |
46.4200 USDT |
44.0000 USDT |
46.8370 USDT |
46.0950 USDT |
| 2021-12-25 |
46.3189 USDT |
43,771.4984 |
45.6240 USDT |
44.8870 USDT |
48.3120 USDT |
46.2200 USDT |
| 2021-12-24 |
47.2254 USDT |
56,566.6760 |
49.5720 USDT |
44.6980 USDT |
49.5720 USDT |
45.5820 USDT |
| 2021-12-23 |
45.9955 USDT |
72,871.0655 |
45.1590 USDT |
42.8040 USDT |
49.3150 USDT |
48.0250 USDT |
| 2021-12-22 |
43.9063 USDT |
74,593.6148 |
40.9410 USDT |
40.7110 USDT |
46.0360 USDT |
45.2790 USDT |
| 2021-12-21 |
41.0831 USDT |
21,808.9527 |
40.4140 USDT |
39.6560 USDT |
42.1040 USDT |
40.8340 USDT |
| 2021-12-20 |
39.3325 USDT |
27,621.0954 |
40.8770 USDT |
37.3590 USDT |
41.4250 USDT |
40.2530 USDT |