Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
24.5108 USDT |
26,850.0618 |
24.7030 USDT |
23.5680 USDT |
25.4880 USDT |
24.2910 USDT |
| 2024-06-25 |
23.8276 USDT |
41,446.7784 |
23.8770 USDT |
22.5860 USDT |
25.6800 USDT |
24.7610 USDT |
| 2024-06-24 |
22.4972 USDT |
52,161.6907 |
23.2580 USDT |
21.2070 USDT |
23.4080 USDT |
23.1960 USDT |
| 2024-06-23 |
24.4736 USDT |
40,063.7386 |
25.0510 USDT |
23.0760 USDT |
25.7320 USDT |
23.3490 USDT |
| 2024-06-22 |
25.7355 USDT |
25,328.5816 |
26.8640 USDT |
25.1180 USDT |
26.8640 USDT |
25.4010 USDT |
| 2024-06-21 |
26.3942 USDT |
64,802.9200 |
26.0160 USDT |
25.2000 USDT |
27.4470 USDT |
26.6910 USDT |
| 2024-06-20 |
26.1323 USDT |
84,671.1862 |
26.9200 USDT |
24.8180 USDT |
27.6080 USDT |
25.9540 USDT |
| 2024-06-19 |
26.5434 USDT |
110,184.5657 |
25.2480 USDT |
24.7650 USDT |
27.5000 USDT |
26.9100 USDT |
| 2024-06-18 |
22.6217 USDT |
93,031.9037 |
22.6920 USDT |
20.0880 USDT |
24.9900 USDT |
24.8290 USDT |
| 2024-06-17 |
23.3659 USDT |
55,043.3288 |
24.3430 USDT |
22.1060 USDT |
24.3570 USDT |
23.2200 USDT |
| 2024-06-16 |
23.5211 USDT |
23,316.1773 |
23.5370 USDT |
22.5910 USDT |
24.4900 USDT |
24.3060 USDT |
| 2024-06-15 |
22.6682 USDT |
48,837.5113 |
21.6000 USDT |
21.3500 USDT |
23.5870 USDT |
23.4200 USDT |
| 2024-06-14 |
20.7551 USDT |
49,413.6121 |
19.6780 USDT |
19.5040 USDT |
22.1030 USDT |
20.2730 USDT |
| 2024-06-13 |
20.1053 USDT |
27,676.5427 |
20.7770 USDT |
19.3600 USDT |
21.0580 USDT |
20.1170 USDT |
| 2024-06-12 |
20.6467 USDT |
27,923.4638 |
19.3530 USDT |
18.7660 USDT |
21.6220 USDT |
20.6700 USDT |
| 2024-06-11 |
19.7333 USDT |
43,482.5227 |
20.1570 USDT |
18.9420 USDT |
20.5520 USDT |
19.4750 USDT |
| 2024-06-10 |
20.4841 USDT |
18,101.9122 |
20.9290 USDT |
20.0000 USDT |
20.9290 USDT |
20.1990 USDT |
| 2024-06-09 |
21.1179 USDT |
13,638.3883 |
21.4230 USDT |
20.8540 USDT |
21.4720 USDT |
20.9710 USDT |
| 2024-06-08 |
21.8681 USDT |
16,135.6441 |
21.8000 USDT |
21.1700 USDT |
22.4250 USDT |
21.3520 USDT |