Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
18.6374 USDT |
25,424.9332 |
19.1630 USDT |
17.8870 USDT |
19.2810 USDT |
18.0540 USDT |
| 2024-08-14 |
19.6830 USDT |
22,275.2915 |
19.7110 USDT |
19.0540 USDT |
20.2230 USDT |
19.4240 USDT |
| 2024-08-13 |
19.4433 USDT |
27,351.0284 |
20.0090 USDT |
19.0350 USDT |
20.0400 USDT |
19.7340 USDT |
| 2024-08-12 |
18.8694 USDT |
36,580.1785 |
18.0630 USDT |
17.8470 USDT |
19.7780 USDT |
19.2570 USDT |
| 2024-08-11 |
19.3246 USDT |
27,137.3165 |
19.1920 USDT |
18.0700 USDT |
20.8160 USDT |
18.2470 USDT |
| 2024-08-10 |
19.3237 USDT |
10,759.2332 |
19.4000 USDT |
18.9770 USDT |
19.7780 USDT |
19.2210 USDT |
| 2024-08-09 |
19.5624 USDT |
35,159.1957 |
20.1210 USDT |
18.9730 USDT |
20.1490 USDT |
19.4180 USDT |
| 2024-08-08 |
18.2834 USDT |
47,820.1815 |
16.5930 USDT |
16.3100 USDT |
19.4980 USDT |
18.9050 USDT |
| 2024-08-07 |
17.3854 USDT |
31,125.7917 |
17.3890 USDT |
16.3280 USDT |
18.3000 USDT |
16.6550 USDT |
| 2024-08-06 |
17.5128 USDT |
39,698.1762 |
16.4420 USDT |
16.4420 USDT |
18.1090 USDT |
17.6270 USDT |
| 2024-08-05 |
16.3760 USDT |
269,225.5276 |
18.5490 USDT |
14.1800 USDT |
18.8000 USDT |
16.5260 USDT |
| 2024-08-04 |
19.5169 USDT |
42,804.9874 |
20.6460 USDT |
18.0680 USDT |
20.9870 USDT |
18.9310 USDT |
| 2024-08-03 |
22.0159 USDT |
17,738.3625 |
22.2260 USDT |
21.3590 USDT |
22.4200 USDT |
21.3920 USDT |
| 2024-08-02 |
23.3876 USDT |
45,131.7072 |
24.2780 USDT |
22.1080 USDT |
24.5450 USDT |
22.4010 USDT |
| 2024-08-01 |
24.2001 USDT |
58,795.3046 |
25.3960 USDT |
22.6080 USDT |
25.5880 USDT |
24.2490 USDT |
| 2024-07-31 |
26.4494 USDT |
38,464.2718 |
26.4480 USDT |
25.6870 USDT |
26.9990 USDT |
25.7350 USDT |
| 2024-07-30 |
27.2517 USDT |
76,939.3137 |
27.4930 USDT |
26.1000 USDT |
28.1450 USDT |
26.6030 USDT |
| 2024-07-29 |
27.3639 USDT |
51,503.6567 |
26.5580 USDT |
26.4700 USDT |
28.5150 USDT |
27.6540 USDT |
| 2024-07-28 |
26.7557 USDT |
49,289.3032 |
26.7350 USDT |
26.0080 USDT |
27.4000 USDT |
26.5400 USDT |
| 2024-07-27 |
26.6611 USDT |
54,397.7649 |
27.0050 USDT |
26.0100 USDT |
29.2360 USDT |
26.3350 USDT |
| 2024-07-26 |
26.8051 USDT |
33,989.3112 |
26.4300 USDT |
26.0850 USDT |
27.4960 USDT |
26.7340 USDT |
| 2024-07-25 |
26.1808 USDT |
86,829.2307 |
27.3720 USDT |
25.4660 USDT |
27.4430 USDT |
26.3280 USDT |
| 2024-07-24 |
28.2789 USDT |
89,110.9359 |
29.7250 USDT |
27.0700 USDT |
29.9650 USDT |
27.1740 USDT |
| 2024-07-23 |
28.6991 USDT |
180,830.4350 |
25.6590 USDT |
25.6150 USDT |
30.4430 USDT |
29.7740 USDT |
| 2024-07-22 |
26.4424 USDT |
53,199.1527 |
27.3500 USDT |
25.8030 USDT |
27.7710 USDT |
26.2290 USDT |
| 2024-07-21 |
26.2661 USDT |
46,620.2987 |
26.5080 USDT |
25.3890 USDT |
27.2720 USDT |
27.2480 USDT |
| 2024-07-20 |
26.4178 USDT |
22,807.1222 |
26.6450 USDT |
26.0490 USDT |
26.9190 USDT |
26.4900 USDT |
| 2024-07-19 |
26.0347 USDT |
43,169.9081 |
26.0270 USDT |
25.3040 USDT |
26.6730 USDT |
26.3440 USDT |
| 2024-07-18 |
26.3193 USDT |
53,860.2930 |
26.1580 USDT |
25.5350 USDT |
27.1800 USDT |
26.0920 USDT |
| 2024-07-17 |
26.8666 USDT |
101,779.9669 |
27.1150 USDT |
26.0250 USDT |
27.7000 USDT |
26.1730 USDT |
| 2024-07-16 |
27.4232 USDT |
76,473.5267 |
28.5920 USDT |
26.3840 USDT |
28.7280 USDT |
27.2810 USDT |
| 2024-07-15 |
27.2519 USDT |
65,806.2344 |
26.3430 USDT |
26.3000 USDT |
28.2400 USDT |
28.0630 USDT |
| 2024-07-14 |
25.9040 USDT |
42,857.7361 |
25.3750 USDT |
25.2380 USDT |
26.6400 USDT |
26.5130 USDT |
| 2024-07-13 |
25.3907 USDT |
44,239.2826 |
25.6250 USDT |
24.8590 USDT |
26.1790 USDT |
25.0600 USDT |
| 2024-07-12 |
25.7858 USDT |
78,527.9333 |
25.6750 USDT |
24.9200 USDT |
26.6310 USDT |
25.5590 USDT |
| 2024-07-11 |
26.3458 USDT |
65,966.4959 |
27.1420 USDT |
25.5530 USDT |
27.2760 USDT |
25.8360 USDT |
| 2024-07-10 |
27.1415 USDT |
71,253.7653 |
27.6600 USDT |
26.5250 USDT |
27.8950 USDT |
27.1300 USDT |
| 2024-07-09 |
27.6603 USDT |
148,300.9614 |
26.9600 USDT |
25.8090 USDT |
31.1540 USDT |
26.9650 USDT |
| 2024-07-08 |
24.9801 USDT |
161,868.2303 |
23.3190 USDT |
22.3300 USDT |
26.6470 USDT |
26.3710 USDT |
| 2024-07-07 |
24.5598 USDT |
34,256.6938 |
26.1840 USDT |
23.5550 USDT |
26.2360 USDT |
24.3940 USDT |
| 2024-07-06 |
24.3323 USDT |
60,293.9314 |
22.8660 USDT |
22.5200 USDT |
26.6750 USDT |
26.1000 USDT |
| 2024-07-05 |
22.4110 USDT |
129,044.4906 |
22.5510 USDT |
20.1230 USDT |
23.9100 USDT |
23.2500 USDT |
| 2024-07-04 |
25.1752 USDT |
141,595.3845 |
25.1910 USDT |
23.4470 USDT |
26.6800 USDT |
23.4470 USDT |
| 2024-07-03 |
27.8045 USDT |
127,214.8168 |
30.9420 USDT |
25.1430 USDT |
31.1510 USDT |
25.2140 USDT |
| 2024-07-02 |
31.4554 USDT |
86,422.2218 |
31.7520 USDT |
30.1610 USDT |
32.4240 USDT |
31.1290 USDT |
| 2024-07-01 |
32.0186 USDT |
138,099.7279 |
30.7150 USDT |
30.5720 USDT |
34.6440 USDT |
31.7800 USDT |
| 2024-06-30 |
26.9053 USDT |
83,570.6341 |
25.7340 USDT |
24.9750 USDT |
29.6430 USDT |
28.9680 USDT |
| 2024-06-29 |
27.5000 USDT |
79,821.9943 |
27.0370 USDT |
26.2770 USDT |
28.9440 USDT |
26.5080 USDT |
| 2024-06-28 |
27.3617 USDT |
112,716.5576 |
27.1220 USDT |
26.4280 USDT |
28.9420 USDT |
26.8900 USDT |
| 2024-06-27 |
25.7622 USDT |
35,631.1400 |
24.2340 USDT |
24.1650 USDT |
26.7220 USDT |
26.4380 USDT |