Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
41.8557 USDT |
25,493.0189 |
42.5780 USDT |
40.6360 USDT |
43.7640 USDT |
41.6290 USDT |
| 2021-12-18 |
42.4236 USDT |
34,312.0942 |
42.1330 USDT |
40.5820 USDT |
43.9000 USDT |
42.6410 USDT |
| 2021-12-17 |
43.4944 USDT |
62,888.8713 |
44.3340 USDT |
40.1850 USDT |
46.7270 USDT |
41.5290 USDT |
| 2021-12-16 |
45.3268 USDT |
92,095.4894 |
42.4820 USDT |
42.2970 USDT |
47.9260 USDT |
46.0170 USDT |
| 2021-12-15 |
40.7185 USDT |
69,333.5279 |
39.8450 USDT |
37.1370 USDT |
44.3340 USDT |
42.4140 USDT |
| 2021-12-14 |
39.8695 USDT |
40,843.5596 |
40.0010 USDT |
37.7120 USDT |
41.6990 USDT |
38.8010 USDT |
| 2021-12-13 |
42.2010 USDT |
52,682.1100 |
47.0090 USDT |
37.2060 USDT |
47.1210 USDT |
40.1700 USDT |
| 2021-12-12 |
46.0237 USDT |
35,588.3256 |
47.5480 USDT |
44.1190 USDT |
47.6760 USDT |
46.2380 USDT |
| 2021-12-11 |
45.2697 USDT |
49,226.5681 |
42.5740 USDT |
41.5600 USDT |
49.2650 USDT |
47.0750 USDT |
| 2021-12-10 |
45.1024 USDT |
33,166.1218 |
44.9510 USDT |
42.9360 USDT |
46.7350 USDT |
44.1820 USDT |
| 2021-12-09 |
47.2353 USDT |
40,068.5703 |
49.3600 USDT |
44.6710 USDT |
50.6540 USDT |
46.3030 USDT |
| 2021-12-08 |
50.0324 USDT |
44,249.1781 |
50.6990 USDT |
47.3390 USDT |
52.3900 USDT |
49.2000 USDT |
| 2021-12-07 |
50.9999 USDT |
50,782.0222 |
51.3220 USDT |
48.8000 USDT |
53.9540 USDT |
50.5230 USDT |
| 2021-12-06 |
45.9637 USDT |
65,368.8840 |
49.3760 USDT |
42.3440 USDT |
49.7780 USDT |
48.0850 USDT |
| 2021-12-05 |
50.1868 USDT |
73,655.2454 |
50.8390 USDT |
45.4540 USDT |
54.7180 USDT |
48.0800 USDT |
| 2021-12-04 |
47.4758 USDT |
107,840.1554 |
54.2140 USDT |
28.2500 USDT |
54.8550 USDT |
49.5410 USDT |
| 2021-12-03 |
57.1239 USDT |
87,711.4200 |
61.7130 USDT |
49.6060 USDT |
63.3120 USDT |
53.9790 USDT |
| 2021-12-02 |
61.0566 USDT |
50,726.0768 |
64.8770 USDT |
58.5090 USDT |
64.8770 USDT |
61.3070 USDT |
| 2021-12-01 |
68.1126 USDT |
79,594.0168 |
70.0000 USDT |
63.2180 USDT |
74.7950 USDT |
64.9980 USDT |
| 2021-11-30 |
71.0251 USDT |
81,475.4697 |
70.3540 USDT |
66.1000 USDT |
77.9800 USDT |
70.2350 USDT |
| 2021-11-29 |
76.2734 USDT |
85,073.6407 |
76.0780 USDT |
69.8240 USDT |
83.0540 USDT |
73.3320 USDT |
| 2021-11-28 |
70.9213 USDT |
129,856.8939 |
73.5620 USDT |
63.8540 USDT |
76.3620 USDT |
69.3330 USDT |
| 2021-11-27 |
75.0285 USDT |
213,517.8224 |
59.5640 USDT |
59.0980 USDT |
83.8600 USDT |
71.6790 USDT |
| 2021-11-26 |
65.0925 USDT |
203,491.1875 |
68.3400 USDT |
56.2860 USDT |
76.1400 USDT |
58.1990 USDT |
| 2021-11-25 |
62.6673 USDT |
227,591.5570 |
49.2150 USDT |
48.3380 USDT |
73.0000 USDT |
66.2980 USDT |
| 2021-11-24 |
48.1125 USDT |
63,139.8907 |
50.8440 USDT |
45.8600 USDT |
51.1200 USDT |
47.2030 USDT |
| 2021-11-23 |
46.8474 USDT |
125,349.0003 |
40.9310 USDT |
40.5490 USDT |
52.8520 USDT |
52.3930 USDT |
| 2021-11-22 |
43.1548 USDT |
83,377.6248 |
42.0080 USDT |
39.9010 USDT |
46.9000 USDT |
42.6280 USDT |
| 2021-11-21 |
43.4916 USDT |
51,732.5751 |
46.7940 USDT |
42.0000 USDT |
46.7940 USDT |
42.2770 USDT |
| 2021-11-20 |
46.5481 USDT |
37,913.1883 |
47.7740 USDT |
44.4980 USDT |
49.3000 USDT |
45.4110 USDT |
| 2021-11-19 |
45.8974 USDT |
114,417.2183 |
41.2960 USDT |
38.4000 USDT |
52.2300 USDT |
47.3890 USDT |
| 2021-11-18 |
45.7798 USDT |
126,930.0487 |
48.1550 USDT |
40.1000 USDT |
53.0000 USDT |
41.7520 USDT |
| 2021-11-17 |
47.9768 USDT |
88,761.6292 |
48.0160 USDT |
45.2730 USDT |
50.6800 USDT |
48.2100 USDT |
| 2021-11-16 |
52.1951 USDT |
177,064.9276 |
55.8060 USDT |
47.7010 USDT |
55.9470 USDT |
48.9540 USDT |
| 2021-11-15 |
54.7735 USDT |
94,218.2341 |
56.2600 USDT |
50.1680 USDT |
59.9450 USDT |
50.1680 USDT |
| 2021-11-14 |
58.7995 USDT |
130,116.3841 |
55.6010 USDT |
53.2000 USDT |
63.7160 USDT |
53.8860 USDT |
| 2021-11-13 |
55.2702 USDT |
152,404.7905 |
54.5780 USDT |
48.0020 USDT |
63.3330 USDT |
55.6150 USDT |
| 2021-11-12 |
56.1303 USDT |
159,441.5046 |
55.4090 USDT |
51.1270 USDT |
64.9110 USDT |
54.2700 USDT |
| 2021-11-11 |
71.8502 USDT |
269,964.2281 |
74.0400 USDT |
57.3330 USDT |
86.0000 USDT |
59.0570 USDT |
| 2021-11-10 |
69.8542 USDT |
326,327.2624 |
30.0000 USDT |
30.0000 USDT |
87.9990 USDT |
74.4500 USDT |