Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
22.4794 USDT |
70,767.4991 |
24.0140 USDT |
19.8260 USDT |
24.7820 USDT |
21.8390 USDT |
| 2024-06-06 |
24.8188 USDT |
35,979.6732 |
25.2290 USDT |
23.7790 USDT |
25.8830 USDT |
24.1370 USDT |
| 2024-06-05 |
24.9680 USDT |
36,397.1102 |
24.9910 USDT |
23.7390 USDT |
25.7900 USDT |
25.0490 USDT |
| 2024-06-04 |
25.1170 USDT |
21,203.1595 |
25.1480 USDT |
24.7500 USDT |
25.6220 USDT |
25.0040 USDT |
| 2024-06-03 |
25.8720 USDT |
41,079.8218 |
26.4300 USDT |
25.0590 USDT |
26.6470 USDT |
25.0980 USDT |
| 2024-06-02 |
27.5948 USDT |
56,110.9708 |
28.3970 USDT |
25.9780 USDT |
29.7500 USDT |
26.0140 USDT |
| 2024-06-01 |
26.7965 USDT |
60,643.2081 |
25.8290 USDT |
25.4710 USDT |
28.4730 USDT |
28.3200 USDT |
| 2024-05-31 |
25.5375 USDT |
47,985.9562 |
25.5870 USDT |
24.6950 USDT |
26.6520 USDT |
25.5240 USDT |
| 2024-05-30 |
25.2924 USDT |
49,191.9631 |
24.6560 USDT |
24.3480 USDT |
26.0740 USDT |
25.1400 USDT |
| 2024-05-29 |
25.5411 USDT |
33,610.2837 |
25.9730 USDT |
24.5420 USDT |
26.5680 USDT |
24.8370 USDT |
| 2024-05-28 |
26.2003 USDT |
123,836.0476 |
25.0350 USDT |
23.9320 USDT |
28.5080 USDT |
25.9520 USDT |
| 2024-05-27 |
26.1384 USDT |
103,072.3676 |
25.7610 USDT |
24.9390 USDT |
28.1450 USDT |
25.1960 USDT |
| 2024-05-26 |
25.7891 USDT |
99,831.2206 |
22.8780 USDT |
22.8780 USDT |
28.0000 USDT |
25.7450 USDT |
| 2024-05-25 |
23.9310 USDT |
50,585.1909 |
23.4960 USDT |
22.7130 USDT |
25.1140 USDT |
22.7700 USDT |
| 2024-05-24 |
23.7390 USDT |
89,608.3549 |
24.0140 USDT |
22.2120 USDT |
26.0300 USDT |
23.5550 USDT |
| 2024-05-23 |
23.1530 USDT |
145,520.7850 |
21.9290 USDT |
21.4280 USDT |
25.3100 USDT |
23.1520 USDT |
| 2024-05-22 |
21.6177 USDT |
87,118.3462 |
21.4570 USDT |
20.7540 USDT |
22.7400 USDT |
21.3190 USDT |
| 2024-05-21 |
20.3626 USDT |
147,153.0466 |
17.6810 USDT |
17.3210 USDT |
21.9770 USDT |
21.8510 USDT |
| 2024-05-20 |
16.5469 USDT |
26,762.8746 |
14.3200 USDT |
14.1000 USDT |
18.2110 USDT |
17.8070 USDT |
| 2024-05-19 |
14.8711 USDT |
3,171.0876 |
15.1660 USDT |
14.3070 USDT |
15.4270 USDT |
14.4570 USDT |
| 2024-05-18 |
15.0525 USDT |
3,854.1157 |
14.7760 USDT |
14.6580 USDT |
15.3070 USDT |
15.1240 USDT |
| 2024-05-17 |
14.7840 USDT |
12,522.3029 |
14.0850 USDT |
13.8920 USDT |
15.2950 USDT |
14.7790 USDT |
| 2024-05-16 |
14.1357 USDT |
1,402.6433 |
14.3880 USDT |
13.7440 USDT |
14.5190 USDT |
13.9820 USDT |
| 2024-05-15 |
13.8644 USDT |
3,318.8827 |
13.4000 USDT |
13.2670 USDT |
14.4540 USDT |
14.3420 USDT |
| 2024-05-14 |
13.7172 USDT |
2,936.0454 |
13.7470 USDT |
13.3710 USDT |
14.0040 USDT |
13.4860 USDT |
| 2024-05-13 |
13.4557 USDT |
7,139.5221 |
13.8800 USDT |
13.1330 USDT |
14.1900 USDT |
13.8190 USDT |
| 2024-05-12 |
13.9679 USDT |
1,359.9009 |
14.0050 USDT |
13.7630 USDT |
14.1620 USDT |
13.8690 USDT |
| 2024-05-11 |
14.0266 USDT |
1,863.6582 |
13.8860 USDT |
13.8380 USDT |
14.2470 USDT |
14.0800 USDT |
| 2024-05-10 |
14.1445 USDT |
4,290.7921 |
14.5200 USDT |
13.5360 USDT |
14.6960 USDT |
13.7750 USDT |
| 2024-05-09 |
14.2773 USDT |
2,002.6062 |
14.1670 USDT |
13.8500 USDT |
14.7490 USDT |
14.7110 USDT |
| 2024-05-08 |
14.2573 USDT |
3,490.7949 |
14.3760 USDT |
13.9500 USDT |
14.6020 USDT |
14.1710 USDT |
| 2024-05-07 |
14.7075 USDT |
3,071.6180 |
14.8420 USDT |
14.3890 USDT |
15.0090 USDT |
14.5140 USDT |
| 2024-05-06 |
15.3662 USDT |
5,338.6747 |
15.8000 USDT |
14.8150 USDT |
16.0700 USDT |
15.0100 USDT |
| 2024-05-05 |
15.4446 USDT |
4,937.5984 |
15.4750 USDT |
15.0800 USDT |
16.0170 USDT |
15.6860 USDT |
| 2024-05-04 |
15.6295 USDT |
3,921.3327 |
15.6760 USDT |
15.3200 USDT |
15.8510 USDT |
15.5020 USDT |
| 2024-05-03 |
15.1859 USDT |
7,204.4998 |
14.9610 USDT |
14.7070 USDT |
15.8450 USDT |
15.7130 USDT |
| 2024-05-02 |
14.7307 USDT |
8,623.8787 |
14.4880 USDT |
14.0210 USDT |
15.3540 USDT |
14.9270 USDT |
| 2024-05-01 |
14.3043 USDT |
12,722.9297 |
14.5760 USDT |
13.6970 USDT |
15.0810 USDT |
14.4670 USDT |
| 2024-04-30 |
15.2073 USDT |
13,358.9215 |
16.5710 USDT |
14.2950 USDT |
16.6750 USDT |
14.3810 USDT |
| 2024-04-29 |
16.0567 USDT |
11,425.5691 |
16.2780 USDT |
15.6000 USDT |
16.5350 USDT |
16.0830 USDT |
| 2024-04-28 |
16.7938 USDT |
23,453.4476 |
16.6280 USDT |
16.2340 USDT |
17.5450 USDT |
16.6190 USDT |
| 2024-04-27 |
14.8812 USDT |
15,116.2722 |
14.5880 USDT |
13.8690 USDT |
16.0170 USDT |
15.5250 USDT |
| 2024-04-26 |
14.5615 USDT |
3,510.7658 |
14.6350 USDT |
14.2500 USDT |
14.8560 USDT |
14.7390 USDT |
| 2024-04-25 |
14.6041 USDT |
8,152.4064 |
14.7160 USDT |
14.1260 USDT |
14.9790 USDT |
14.6580 USDT |
| 2024-04-24 |
15.5486 USDT |
5,716.4010 |
15.4070 USDT |
14.8570 USDT |
16.0530 USDT |
14.8920 USDT |
| 2024-04-23 |
15.8373 USDT |
16,079.6559 |
15.8740 USDT |
15.3780 USDT |
16.1710 USDT |
15.5120 USDT |
| 2024-04-22 |
15.5746 USDT |
13,345.7961 |
15.0060 USDT |
14.8700 USDT |
16.1760 USDT |
15.9260 USDT |
| 2024-04-21 |
15.0243 USDT |
4,016.6878 |
15.3460 USDT |
14.6320 USDT |
15.3660 USDT |
14.9180 USDT |
| 2024-04-20 |
14.7170 USDT |
7,712.6572 |
13.8550 USDT |
13.6960 USDT |
15.5020 USDT |
15.3450 USDT |
| 2024-04-19 |
13.4742 USDT |
9,733.5551 |
13.4390 USDT |
12.3500 USDT |
14.0950 USDT |
14.0950 USDT |