Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-31 |
17.0925 USDT |
33,984.2204 |
17.2900 USDT |
16.6840 USDT |
17.4530 USDT |
16.9850 USDT |
| 2022-10-30 |
17.6837 USDT |
38,006.2255 |
17.7190 USDT |
17.0130 USDT |
18.3830 USDT |
17.2720 USDT |
| 2022-10-29 |
17.9900 USDT |
71,198.3549 |
17.1070 USDT |
16.9370 USDT |
19.3340 USDT |
17.7270 USDT |
| 2022-10-28 |
16.9603 USDT |
51,195.7124 |
17.2180 USDT |
16.4580 USDT |
17.4700 USDT |
17.2120 USDT |
| 2022-10-27 |
17.9830 USDT |
42,628.4626 |
18.0520 USDT |
17.5770 USDT |
18.5000 USDT |
17.6350 USDT |
| 2022-10-26 |
18.2181 USDT |
76,490.6293 |
17.5210 USDT |
17.3960 USDT |
18.7260 USDT |
18.0940 USDT |
| 2022-10-25 |
17.3009 USDT |
37,693.8015 |
17.0050 USDT |
16.6250 USDT |
17.9850 USDT |
17.6620 USDT |
| 2022-10-24 |
17.2347 USDT |
70,995.7593 |
17.1290 USDT |
16.7190 USDT |
17.5920 USDT |
17.0240 USDT |
| 2022-10-23 |
16.5294 USDT |
45,972.7772 |
16.7490 USDT |
16.0790 USDT |
17.1430 USDT |
16.8670 USDT |
| 2022-10-22 |
16.9496 USDT |
60,981.0827 |
16.9920 USDT |
16.4210 USDT |
17.4360 USDT |
16.5690 USDT |
| 2022-10-21 |
16.8607 USDT |
86,725.1979 |
17.3100 USDT |
16.2930 USDT |
17.3400 USDT |
17.0260 USDT |
| 2022-10-20 |
18.0383 USDT |
66,572.1774 |
18.6270 USDT |
17.1890 USDT |
18.7630 USDT |
17.2750 USDT |
| 2022-10-19 |
18.7250 USDT |
52,465.1521 |
19.1270 USDT |
18.3350 USDT |
19.1520 USDT |
18.4610 USDT |
| 2022-10-18 |
18.9787 USDT |
63,058.0639 |
19.3490 USDT |
18.5960 USDT |
19.4040 USDT |
19.0070 USDT |
| 2022-10-17 |
19.2895 USDT |
114,791.8098 |
19.8150 USDT |
18.6710 USDT |
20.1280 USDT |
19.2600 USDT |
| 2022-10-16 |
19.6607 USDT |
60,309.5911 |
19.5310 USDT |
19.1390 USDT |
20.2020 USDT |
19.8040 USDT |
| 2022-10-15 |
19.3941 USDT |
63,887.3875 |
19.7020 USDT |
18.8650 USDT |
19.8820 USDT |
19.4770 USDT |
| 2022-10-14 |
19.7316 USDT |
129,017.3691 |
19.4070 USDT |
19.0420 USDT |
20.3500 USDT |
19.4900 USDT |
| 2022-10-13 |
17.4215 USDT |
144,135.4418 |
17.1640 USDT |
15.9900 USDT |
18.8810 USDT |
18.4660 USDT |
| 2022-10-12 |
16.9854 USDT |
38,498.7004 |
16.6480 USDT |
16.4040 USDT |
17.4910 USDT |
17.2690 USDT |
| 2022-10-11 |
16.5854 USDT |
64,772.8749 |
16.1310 USDT |
15.9210 USDT |
17.0800 USDT |
16.8410 USDT |
| 2022-10-10 |
17.1583 USDT |
55,931.5703 |
18.0910 USDT |
16.2240 USDT |
18.0910 USDT |
16.2910 USDT |
| 2022-10-09 |
17.4899 USDT |
16,490.5004 |
17.7260 USDT |
17.0570 USDT |
17.7860 USDT |
17.4100 USDT |
| 2022-10-08 |
17.3235 USDT |
31,947.2888 |
17.2540 USDT |
16.8660 USDT |
17.7360 USDT |
17.5460 USDT |
| 2022-10-07 |
17.2379 USDT |
58,737.6334 |
17.1830 USDT |
16.7360 USDT |
17.7700 USDT |
17.0560 USDT |
| 2022-10-06 |
17.4351 USDT |
61,114.3568 |
17.5450 USDT |
17.1540 USDT |
17.8400 USDT |
17.3710 USDT |
| 2022-10-05 |
16.0993 USDT |
33,394.4280 |
16.1250 USDT |
15.4630 USDT |
16.7820 USDT |
16.5030 USDT |
| 2022-10-04 |
15.9147 USDT |
39,560.2735 |
15.6470 USDT |
15.2010 USDT |
16.4530 USDT |
16.1020 USDT |
| 2022-10-03 |
15.0872 USDT |
32,513.2108 |
14.2180 USDT |
14.0330 USDT |
15.6390 USDT |
15.3470 USDT |
| 2022-10-02 |
14.8236 USDT |
13,896.7472 |
14.9330 USDT |
14.4460 USDT |
15.2250 USDT |
14.6130 USDT |
| 2022-10-01 |
15.4796 USDT |
25,892.8194 |
16.0690 USDT |
14.8840 USDT |
16.0720 USDT |
14.9600 USDT |
| 2022-09-30 |
15.8244 USDT |
35,018.5992 |
15.7680 USDT |
15.2250 USDT |
16.5800 USDT |
15.9130 USDT |
| 2022-09-29 |
15.7224 USDT |
33,554.7711 |
15.8670 USDT |
15.1700 USDT |
16.2920 USDT |
15.7010 USDT |
| 2022-09-28 |
15.5748 USDT |
53,954.1125 |
15.3600 USDT |
14.1270 USDT |
16.4300 USDT |
15.9500 USDT |
| 2022-09-27 |
15.3668 USDT |
46,320.4424 |
14.8370 USDT |
14.6140 USDT |
15.8900 USDT |
15.3170 USDT |
| 2022-09-26 |
14.1683 USDT |
15,406.1336 |
13.7840 USDT |
13.5600 USDT |
14.7420 USDT |
14.5730 USDT |
| 2022-09-25 |
14.0646 USDT |
14,071.0459 |
13.5960 USDT |
13.5410 USDT |
14.5510 USDT |
13.8970 USDT |
| 2022-09-24 |
13.9977 USDT |
6,401.0565 |
14.0080 USDT |
13.7560 USDT |
14.2740 USDT |
14.0080 USDT |
| 2022-09-23 |
13.9448 USDT |
13,760.5252 |
13.9600 USDT |
13.3310 USDT |
14.4270 USDT |
13.7440 USDT |
| 2022-09-22 |
13.7866 USDT |
11,300.1236 |
13.4370 USDT |
13.4050 USDT |
14.2540 USDT |
13.7040 USDT |
| 2022-09-21 |
13.5612 USDT |
9,335.4364 |
13.4100 USDT |
13.2200 USDT |
13.9100 USDT |
13.7430 USDT |
| 2022-09-20 |
13.5446 USDT |
12,840.3868 |
13.7420 USDT |
13.1140 USDT |
13.8960 USDT |
13.7820 USDT |
| 2022-09-19 |
13.3582 USDT |
27,172.2571 |
12.8220 USDT |
12.4170 USDT |
14.1560 USDT |
13.6870 USDT |
| 2022-09-18 |
13.8874 USDT |
16,192.6975 |
14.5720 USDT |
13.3320 USDT |
14.5800 USDT |
13.5010 USDT |
| 2022-09-17 |
14.2770 USDT |
20,458.7188 |
14.5100 USDT |
13.8420 USDT |
14.7990 USDT |
14.5000 USDT |
| 2022-09-16 |
14.6441 USDT |
30,626.5501 |
14.1520 USDT |
13.9560 USDT |
15.1990 USDT |
14.5280 USDT |
| 2022-09-15 |
14.2915 USDT |
24,996.4480 |
14.6540 USDT |
13.7510 USDT |
14.7790 USDT |
14.3660 USDT |
| 2022-09-14 |
14.6488 USDT |
21,216.3604 |
14.5040 USDT |
14.0570 USDT |
15.2870 USDT |
14.6350 USDT |
| 2022-09-13 |
14.5680 USDT |
31,669.5048 |
15.0340 USDT |
13.8520 USDT |
15.0340 USDT |
14.4560 USDT |
| 2022-09-12 |
15.3252 USDT |
30,121.2150 |
15.6730 USDT |
14.5540 USDT |
15.9840 USDT |
14.9650 USDT |