Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

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