Identifier on Kucoin: ENS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
15.7016 USDT |
417,981.7137 |
13.0730 USDT |
13.0090 USDT |
18.4660 USDT |
17.6000 USDT |
| 2024-01-09 |
13.3045 USDT |
128,692.6912 |
13.5360 USDT |
12.2130 USDT |
14.4400 USDT |
12.2910 USDT |
| 2024-01-08 |
13.3073 USDT |
219,457.8098 |
11.7870 USDT |
11.5250 USDT |
14.3750 USDT |
13.6240 USDT |
| 2024-01-07 |
12.7787 USDT |
96,872.0701 |
13.0130 USDT |
12.1050 USDT |
13.5260 USDT |
12.2130 USDT |
| 2024-01-06 |
13.3737 USDT |
125,458.9141 |
14.3020 USDT |
12.2280 USDT |
14.6500 USDT |
13.2840 USDT |
| 2024-01-05 |
14.2915 USDT |
222,840.7035 |
15.0510 USDT |
13.3230 USDT |
15.5190 USDT |
14.0960 USDT |
| 2024-01-04 |
14.2068 USDT |
295,121.9345 |
12.7150 USDT |
11.8480 USDT |
16.5800 USDT |
14.8500 USDT |
| 2024-01-03 |
12.3681 USDT |
496,611.0626 |
10.2710 USDT |
7.2550 USDT |
14.8390 USDT |
12.1000 USDT |
| 2024-01-02 |
10.1913 USDT |
27,933.0799 |
10.2030 USDT |
9.8000 USDT |
10.5700 USDT |
10.2360 USDT |
| 2024-01-01 |
9.7413 USDT |
17,167.6906 |
9.6780 USDT |
9.4610 USDT |
10.0830 USDT |
10.0740 USDT |
| 2023-12-31 |
9.9163 USDT |
14,717.3456 |
9.8550 USDT |
9.6730 USDT |
10.1460 USDT |
9.8730 USDT |
| 2023-12-30 |
10.0449 USDT |
14,404.8960 |
9.8850 USDT |
9.7760 USDT |
10.6000 USDT |
9.9960 USDT |
| 2023-12-29 |
10.0557 USDT |
30,486.1049 |
10.1660 USDT |
9.7130 USDT |
10.7000 USDT |
9.9290 USDT |
| 2023-12-28 |
10.4213 USDT |
45,194.7788 |
10.3390 USDT |
10.0340 USDT |
10.8800 USDT |
10.1960 USDT |
| 2023-12-27 |
10.3033 USDT |
44,319.7205 |
10.3550 USDT |
9.6330 USDT |
10.6460 USDT |
10.3360 USDT |
| 2023-12-26 |
10.1620 USDT |
80,591.1826 |
9.8320 USDT |
9.2280 USDT |
11.0000 USDT |
10.3190 USDT |
| 2023-12-25 |
9.7807 USDT |
44,474.4198 |
9.3740 USDT |
9.0630 USDT |
10.2230 USDT |
9.5970 USDT |
| 2023-12-24 |
9.1643 USDT |
28,826.0201 |
9.1100 USDT |
8.8760 USDT |
9.4380 USDT |
9.2560 USDT |
| 2023-12-23 |
8.9009 USDT |
14,443.4592 |
8.9560 USDT |
8.6140 USDT |
9.1020 USDT |
9.0510 USDT |
| 2023-12-22 |
8.7306 USDT |
20,520.9260 |
8.5630 USDT |
8.4840 USDT |
8.9640 USDT |
8.9360 USDT |
| 2023-12-21 |
8.4717 USDT |
13,320.3173 |
8.4930 USDT |
8.3290 USDT |
8.6310 USDT |
8.4880 USDT |
| 2023-12-20 |
8.4384 USDT |
9,151.1501 |
8.1540 USDT |
8.1120 USDT |
8.6410 USDT |
8.4900 USDT |
| 2023-12-19 |
8.3109 USDT |
13,307.1401 |
8.3130 USDT |
8.0950 USDT |
8.4900 USDT |
8.1890 USDT |
| 2023-12-18 |
8.2011 USDT |
21,117.8313 |
8.5860 USDT |
7.8550 USDT |
8.7040 USDT |
8.1950 USDT |
| 2023-12-17 |
8.6898 USDT |
10,890.3578 |
8.8290 USDT |
8.5170 USDT |
8.8710 USDT |
8.6700 USDT |
| 2023-12-16 |
8.8144 USDT |
15,450.9139 |
8.5150 USDT |
8.3430 USDT |
9.6360 USDT |
8.8300 USDT |
| 2023-12-15 |
8.7719 USDT |
12,180.7357 |
9.0290 USDT |
8.4480 USDT |
9.0290 USDT |
8.4690 USDT |
| 2023-12-14 |
8.9430 USDT |
11,235.8864 |
8.8860 USDT |
8.6210 USDT |
9.1620 USDT |
9.0570 USDT |
| 2023-12-13 |
8.6382 USDT |
9,848.0579 |
8.8590 USDT |
8.2250 USDT |
8.9980 USDT |
8.8850 USDT |
| 2023-12-12 |
8.8703 USDT |
9,827.1363 |
8.7990 USDT |
8.6130 USDT |
9.0450 USDT |
8.6900 USDT |
| 2023-12-11 |
8.9170 USDT |
30,440.1176 |
9.7090 USDT |
8.2030 USDT |
9.7420 USDT |
8.7690 USDT |
| 2023-12-10 |
9.7127 USDT |
11,683.0433 |
9.6400 USDT |
9.4700 USDT |
10.0350 USDT |
9.6720 USDT |
| 2023-12-09 |
9.7750 USDT |
20,872.6843 |
9.5620 USDT |
9.4390 USDT |
10.2180 USDT |
9.8010 USDT |
| 2023-12-08 |
9.4482 USDT |
11,615.0412 |
9.4020 USDT |
9.2340 USDT |
9.5960 USDT |
9.4970 USDT |
| 2023-12-07 |
9.2761 USDT |
23,449.3954 |
9.0150 USDT |
8.7690 USDT |
9.8450 USDT |
9.3900 USDT |
| 2023-12-06 |
9.0180 USDT |
13,696.6469 |
9.0850 USDT |
8.7990 USDT |
9.2550 USDT |
9.1410 USDT |
| 2023-12-05 |
9.1270 USDT |
17,611.6443 |
9.2130 USDT |
8.8900 USDT |
9.3850 USDT |
9.0740 USDT |
| 2023-12-04 |
9.0137 USDT |
37,766.3018 |
8.8040 USDT |
8.5660 USDT |
9.3000 USDT |
9.1300 USDT |
| 2023-12-03 |
8.7992 USDT |
33,801.2579 |
9.0120 USDT |
8.2510 USDT |
9.0910 USDT |
8.7310 USDT |
| 2023-12-02 |
8.8836 USDT |
32,697.8399 |
8.5800 USDT |
8.1000 USDT |
9.0530 USDT |
9.0200 USDT |
| 2023-12-01 |
8.5699 USDT |
24,477.5475 |
8.4240 USDT |
8.3350 USDT |
8.6600 USDT |
8.6060 USDT |
| 2023-11-30 |
8.5842 USDT |
21,703.6976 |
8.4930 USDT |
8.3780 USDT |
8.9560 USDT |
8.4110 USDT |
| 2023-11-29 |
8.5880 USDT |
12,971.1519 |
8.5990 USDT |
8.3690 USDT |
9.1520 USDT |
8.5210 USDT |
| 2023-11-28 |
8.5414 USDT |
21,388.3558 |
8.4200 USDT |
8.1340 USDT |
9.4440 USDT |
8.5770 USDT |
| 2023-11-27 |
8.3444 USDT |
15,072.1371 |
8.6600 USDT |
8.1630 USDT |
8.7770 USDT |
8.3760 USDT |
| 2023-11-26 |
8.5619 USDT |
7,880.8435 |
8.7410 USDT |
8.3000 USDT |
8.7730 USDT |
8.4850 USDT |
| 2023-11-25 |
8.7759 USDT |
12,831.1077 |
8.5250 USDT |
8.2590 USDT |
8.9500 USDT |
8.7430 USDT |
| 2023-11-24 |
8.4816 USDT |
13,874.2269 |
8.4030 USDT |
8.3390 USDT |
8.6360 USDT |
8.5160 USDT |
| 2023-11-23 |
8.4381 USDT |
9,257.0142 |
8.4210 USDT |
8.3150 USDT |
8.5840 USDT |
8.3930 USDT |
| 2023-11-22 |
8.1579 USDT |
9,187.1668 |
7.7750 USDT |
7.7650 USDT |
8.4670 USDT |
8.4180 USDT |