Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
23.5145 USDT |
6,682.8359 |
23.7370 USDT |
22.8460 USDT |
24.2870 USDT |
22.8460 USDT |
| 2025-09-14 |
23.9514 USDT |
2,913.7194 |
24.6450 USDT |
23.5080 USDT |
24.6820 USDT |
23.8450 USDT |
| 2025-09-13 |
24.8102 USDT |
7,050.7128 |
25.0280 USDT |
24.2420 USDT |
25.2340 USDT |
24.4080 USDT |
| 2025-09-12 |
24.2892 USDT |
4,157.4508 |
24.2120 USDT |
23.9590 USDT |
24.6570 USDT |
24.5730 USDT |
| 2025-09-11 |
24.0030 USDT |
12,210.3913 |
23.2550 USDT |
23.2400 USDT |
24.5560 USDT |
24.0150 USDT |
| 2025-09-10 |
23.3663 USDT |
4,339.9240 |
22.8780 USDT |
22.7470 USDT |
23.9390 USDT |
23.0390 USDT |
| 2025-09-09 |
23.1410 USDT |
4,269.2989 |
23.1100 USDT |
22.6300 USDT |
23.7050 USDT |
22.6800 USDT |
| 2025-09-08 |
22.8772 USDT |
2,732.3604 |
22.3940 USDT |
22.2440 USDT |
23.2900 USDT |
23.1480 USDT |
| 2025-09-07 |
22.2286 USDT |
1,486.0126 |
22.0650 USDT |
22.0440 USDT |
22.3540 USDT |
22.2960 USDT |
| 2025-09-06 |
22.2339 USDT |
714.2758 |
22.3810 USDT |
22.0860 USDT |
22.4590 USDT |
22.1030 USDT |
| 2025-09-05 |
22.5465 USDT |
6,470.6769 |
22.1680 USDT |
22.0130 USDT |
22.9010 USDT |
22.1300 USDT |
| 2025-09-04 |
22.4822 USDT |
4,274.1713 |
22.9720 USDT |
21.9650 USDT |
23.0480 USDT |
22.0860 USDT |
| 2025-09-03 |
22.7267 USDT |
4,321.7303 |
22.5140 USDT |
22.2950 USDT |
23.2280 USDT |
23.0450 USDT |
| 2025-09-02 |
22.3049 USDT |
6,283.3974 |
22.0810 USDT |
21.9140 USDT |
22.6910 USDT |
22.5110 USDT |
| 2025-09-01 |
22.3035 USDT |
6,497.0605 |
22.4190 USDT |
21.6880 USDT |
22.9210 USDT |
22.3170 USDT |
| 2025-08-31 |
22.6852 USDT |
10,767.7644 |
23.3080 USDT |
22.0500 USDT |
23.6670 USDT |
22.7750 USDT |
| 2025-08-30 |
23.2276 USDT |
3,171.0025 |
23.1940 USDT |
22.7350 USDT |
23.6500 USDT |
23.2100 USDT |
| 2025-08-29 |
23.3289 USDT |
11,117.8201 |
24.3760 USDT |
22.8190 USDT |
24.3760 USDT |
23.2600 USDT |
| 2025-08-28 |
24.3894 USDT |
2,889.4781 |
24.2480 USDT |
24.0390 USDT |
24.7360 USDT |
24.3390 USDT |
| 2025-08-27 |
24.5746 USDT |
6,369.3122 |
24.5140 USDT |
24.1460 USDT |
24.9370 USDT |
24.7170 USDT |
| 2025-08-26 |
23.8443 USDT |
7,489.2736 |
23.5680 USDT |
23.3190 USDT |
24.6940 USDT |
24.5870 USDT |
| 2025-08-25 |
24.6436 USDT |
26,404.7017 |
26.1400 USDT |
23.3660 USDT |
26.2320 USDT |
23.6050 USDT |
| 2025-08-24 |
26.5592 USDT |
29,289.9373 |
26.9780 USDT |
25.7540 USDT |
27.5630 USDT |
26.1820 USDT |
| 2025-08-23 |
27.0117 USDT |
4,075.0672 |
27.5630 USDT |
26.6650 USDT |
27.7940 USDT |
26.9030 USDT |
| 2025-08-22 |
25.9443 USDT |
27,791.9374 |
24.5080 USDT |
23.7650 USDT |
28.0710 USDT |
27.5220 USDT |
| 2025-08-21 |
24.6618 USDT |
3,616.1709 |
25.3000 USDT |
24.2560 USDT |
25.4840 USDT |
24.5220 USDT |
| 2025-08-20 |
24.7248 USDT |
13,612.6524 |
24.2110 USDT |
23.9000 USDT |
25.3840 USDT |
25.3070 USDT |
| 2025-08-19 |
25.0400 USDT |
8,657.9136 |
25.3550 USDT |
24.5660 USDT |
25.6940 USDT |
24.8300 USDT |
| 2025-08-18 |
25.5585 USDT |
10,933.3816 |
26.5030 USDT |
24.9630 USDT |
26.5530 USDT |
25.4910 USDT |
| 2025-08-17 |
26.8716 USDT |
5,174.6684 |
26.3450 USDT |
26.2000 USDT |
27.4040 USDT |
27.4040 USDT |
| 2025-08-16 |
26.2427 USDT |
6,124.8949 |
26.2390 USDT |
25.8700 USDT |
26.6770 USDT |
26.2600 USDT |
| 2025-08-15 |
26.5209 USDT |
18,311.2767 |
26.5670 USDT |
25.5100 USDT |
27.2490 USDT |
25.8730 USDT |
| 2025-08-14 |
27.3577 USDT |
45,354.4229 |
29.7200 USDT |
25.9700 USDT |
29.8000 USDT |
26.4800 USDT |
| 2025-08-13 |
29.5308 USDT |
24,185.3712 |
29.5050 USDT |
28.9600 USDT |
30.0650 USDT |
29.4070 USDT |
| 2025-08-12 |
28.6841 USDT |
19,287.9959 |
27.8610 USDT |
27.4840 USDT |
29.3200 USDT |
29.1330 USDT |
| 2025-08-11 |
29.3522 USDT |
20,085.8661 |
29.4660 USDT |
27.8810 USDT |
30.3580 USDT |
28.7080 USDT |
| 2025-08-10 |
30.2596 USDT |
44,809.5389 |
29.6830 USDT |
28.6820 USDT |
32.1850 USDT |
29.3830 USDT |
| 2025-08-09 |
29.2950 USDT |
21,107.4834 |
28.1730 USDT |
28.0550 USDT |
30.0730 USDT |
29.6500 USDT |
| 2025-08-08 |
27.9578 USDT |
22,801.0056 |
27.8230 USDT |
27.3720 USDT |
28.6950 USDT |
28.5040 USDT |
| 2025-08-07 |
26.9166 USDT |
11,231.9101 |
26.2290 USDT |
25.9700 USDT |
27.6030 USDT |
27.5050 USDT |
| 2025-08-06 |
25.9908 USDT |
8,391.6288 |
25.8940 USDT |
25.2670 USDT |
26.6050 USDT |
26.1840 USDT |
| 2025-08-05 |
26.1458 USDT |
20,166.9973 |
27.0820 USDT |
25.3580 USDT |
27.0820 USDT |
25.8800 USDT |
| 2025-08-04 |
26.1506 USDT |
16,400.8163 |
25.4910 USDT |
25.4250 USDT |
27.1050 USDT |
26.7180 USDT |
| 2025-08-03 |
24.7382 USDT |
7,312.6224 |
24.4750 USDT |
24.0420 USDT |
25.4490 USDT |
25.2460 USDT |
| 2025-08-02 |
25.1063 USDT |
8,912.1477 |
25.2940 USDT |
24.2450 USDT |
25.7750 USDT |
24.3600 USDT |
| 2025-08-01 |
25.7117 USDT |
19,975.5723 |
26.7690 USDT |
24.7300 USDT |
26.8000 USDT |
25.3020 USDT |
| 2025-07-31 |
28.2461 USDT |
10,282.9134 |
28.2100 USDT |
26.8540 USDT |
28.9590 USDT |
26.9050 USDT |
| 2025-07-30 |
27.7056 USDT |
17,993.5833 |
28.6190 USDT |
26.7830 USDT |
28.9100 USDT |
27.9200 USDT |
| 2025-07-29 |
28.8236 USDT |
17,067.9203 |
28.8710 USDT |
27.9720 USDT |
29.7440 USDT |
28.5600 USDT |
| 2025-07-28 |
30.4282 USDT |
30,575.1657 |
31.0790 USDT |
28.6840 USDT |
32.0010 USDT |
29.0320 USDT |