Identifier on Binance: ENJBRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-29 |
2.3589 BRL |
46,337.0000 ENJ |
2.3570 BRL |
2.3000 BRL |
2.3070 BRL |
2.4180 BRL |
2023-01-28 |
2.3989 BRL |
359,461.1000 ENJ |
2.1930 BRL |
2.1920 BRL |
2.2990 BRL |
2.3710 BRL |
2023-01-27 |
2.0896 BRL |
22,720.8000 ENJ |
2.1290 BRL |
2.0550 BRL |
2.0810 BRL |
2.1740 BRL |
2023-01-26 |
2.1438 BRL |
21,228.4000 ENJ |
2.1870 BRL |
2.1090 BRL |
2.1160 BRL |
2.1330 BRL |
2023-01-25 |
2.0718 BRL |
40,633.9000 ENJ |
2.0940 BRL |
2.0410 BRL |
2.0720 BRL |
2.1870 BRL |
2023-01-24 |
2.1551 BRL |
69,357.5000 ENJ |
2.2530 BRL |
2.0390 BRL |
2.1420 BRL |
2.0900 BRL |
2023-01-23 |
2.2835 BRL |
32,715.1000 ENJ |
2.2660 BRL |
2.2280 BRL |
2.2370 BRL |
2.2710 BRL |
2023-01-22 |
2.2782 BRL |
130,930.6000 ENJ |
2.2750 BRL |
2.1790 BRL |
2.2090 BRL |
2.2350 BRL |
2023-01-21 |
2.2718 BRL |
51,070.7000 ENJ |
2.3260 BRL |
2.1780 BRL |
2.2500 BRL |
2.2780 BRL |
2023-01-20 |
2.2146 BRL |
92,498.7000 ENJ |
2.1580 BRL |
2.1510 BRL |
2.1600 BRL |
2.2880 BRL |
2023-01-19 |
2.2223 BRL |
611,288.7000 ENJ |
1.8500 BRL |
1.8450 BRL |
1.8530 BRL |
2.1550 BRL |
2023-01-18 |
2.0829 BRL |
277,266.6000 ENJ |
1.8820 BRL |
1.8700 BRL |
1.8770 BRL |
1.9470 BRL |
2023-01-17 |
1.8814 BRL |
16,529.5000 ENJ |
1.8600 BRL |
1.8310 BRL |
1.8470 BRL |
1.8740 BRL |
2023-01-16 |
1.8691 BRL |
66,723.4000 ENJ |
1.8420 BRL |
1.7900 BRL |
1.8580 BRL |
1.8610 BRL |
2023-01-15 |
1.7840 BRL |
56,221.7000 ENJ |
1.8110 BRL |
1.7180 BRL |
1.7250 BRL |
1.8470 BRL |
2023-01-14 |
1.7592 BRL |
76,170.9000 ENJ |
1.7200 BRL |
1.6420 BRL |
1.7300 BRL |
1.8010 BRL |
2023-01-13 |
1.6287 BRL |
23,542.8000 ENJ |
1.5670 BRL |
1.5570 BRL |
1.5570 BRL |
1.6990 BRL |
2023-01-12 |
1.5344 BRL |
35,970.8000 ENJ |
1.5720 BRL |
1.5080 BRL |
1.5180 BRL |
1.5610 BRL |
2023-01-11 |
1.5116 BRL |
13,799.8000 ENJ |
1.5310 BRL |
1.4820 BRL |
1.4820 BRL |
1.5700 BRL |
2023-01-10 |
1.5432 BRL |
9,651.9000 ENJ |
1.5340 BRL |
1.4990 BRL |
1.5140 BRL |
1.5240 BRL |
2023-01-09 |
1.5499 BRL |
207,169.7000 ENJ |
1.4910 BRL |
1.4870 BRL |
1.4990 BRL |
1.5400 BRL |
2023-01-08 |
1.4204 BRL |
20,932.7000 ENJ |
1.3800 BRL |
1.3580 BRL |
1.3630 BRL |
1.4810 BRL |
2023-01-07 |
1.3923 BRL |
6,071.8000 ENJ |
1.3570 BRL |
1.3570 BRL |
1.3570 BRL |
1.3870 BRL |
2023-01-06 |
1.3354 BRL |
8,020.5000 ENJ |
1.3530 BRL |
1.3230 BRL |
1.3260 BRL |
1.3640 BRL |
2023-01-05 |
1.3627 BRL |
4,976.9000 ENJ |
1.3660 BRL |
1.3520 BRL |
1.3520 BRL |
1.3650 BRL |
2023-01-04 |
1.3450 BRL |
3,003.6000 ENJ |
1.3260 BRL |
1.3180 BRL |
1.3260 BRL |
1.3430 BRL |
2023-01-03 |
1.3140 BRL |
9,815.4000 ENJ |
1.3250 BRL |
1.3050 BRL |
1.3050 BRL |
1.3210 BRL |
2023-01-02 |
1.2993 BRL |
14,287.1000 ENJ |
1.2950 BRL |
1.2670 BRL |
1.2690 BRL |
1.3300 BRL |
2023-01-01 |
1.2873 BRL |
1,781.9000 ENJ |
1.2860 BRL |
1.2770 BRL |
1.2770 BRL |
1.2890 BRL |
2022-12-31 |
1.2837 BRL |
8,293.0000 ENJ |
1.2700 BRL |
1.2680 BRL |
1.2700 BRL |
1.2780 BRL |
2022-12-30 |
1.2425 BRL |
12,624.8000 ENJ |
1.2800 BRL |
1.2230 BRL |
1.2380 BRL |
1.2670 BRL |
2022-12-29 |
1.2674 BRL |
3,162.0000 ENJ |
1.2920 BRL |
1.2440 BRL |
1.2570 BRL |
1.2590 BRL |
2022-12-28 |
1.3158 BRL |
10,205.1000 ENJ |
1.3660 BRL |
1.3010 BRL |
1.3040 BRL |
1.3070 BRL |
2022-12-27 |
1.3812 BRL |
12,483.6000 ENJ |
1.3820 BRL |
1.3510 BRL |
1.3580 BRL |
1.3590 BRL |
2022-12-26 |
1.3690 BRL |
1,934.2000 ENJ |
1.3530 BRL |
1.3500 BRL |
1.3500 BRL |
1.3790 BRL |
2022-12-25 |
1.3422 BRL |
30,689.4000 ENJ |
1.3720 BRL |
1.3350 BRL |
1.3400 BRL |
1.3600 BRL |
2022-12-24 |
1.3717 BRL |
503.6000 ENJ |
1.3830 BRL |
1.3670 BRL |
1.3670 BRL |
1.3700 BRL |
2022-12-23 |
1.3764 BRL |
9,460.3000 ENJ |
1.3720 BRL |
1.3570 BRL |
1.3570 BRL |
1.3800 BRL |
2022-12-22 |
1.3502 BRL |
10,509.7000 ENJ |
1.3530 BRL |
1.3290 BRL |
1.3320 BRL |
1.3660 BRL |
2022-12-21 |
1.3703 BRL |
3,361.6000 ENJ |
1.3890 BRL |
1.3530 BRL |
1.3530 BRL |
1.3530 BRL |
2022-12-20 |
1.3876 BRL |
28,801.7000 ENJ |
1.3180 BRL |
1.3180 BRL |
1.3270 BRL |
1.3870 BRL |
2022-12-19 |
1.3927 BRL |
4,451.3000 ENJ |
1.3830 BRL |
1.3000 BRL |
1.3180 BRL |
1.3180 BRL |
2022-12-18 |
1.3813 BRL |
1,589.5000 ENJ |
1.3920 BRL |
1.3680 BRL |
1.3680 BRL |
1.3800 BRL |
2022-12-17 |
1.3667 BRL |
1,808.9000 ENJ |
1.3870 BRL |
1.3410 BRL |
1.3610 BRL |
1.3920 BRL |
2022-12-16 |
1.4009 BRL |
56,078.2000 ENJ |
1.5530 BRL |
1.3530 BRL |
1.3850 BRL |
1.3690 BRL |
2022-12-15 |
1.5612 BRL |
1,664.1000 ENJ |
1.5760 BRL |
1.5400 BRL |
1.5490 BRL |
1.5530 BRL |
2022-12-14 |
1.6090 BRL |
4,970.5000 ENJ |
1.6030 BRL |
1.5780 BRL |
1.5800 BRL |
1.5850 BRL |
2022-12-13 |
1.5226 BRL |
12,631.8000 ENJ |
1.5680 BRL |
1.4950 BRL |
1.5040 BRL |
1.6030 BRL |
2022-12-12 |
1.5627 BRL |
13,884.3000 ENJ |
1.5880 BRL |
1.5380 BRL |
1.5380 BRL |
1.5710 BRL |
2022-12-11 |
1.6059 BRL |
20,721.1000 ENJ |
1.6170 BRL |
1.5880 BRL |
1.5940 BRL |
1.5880 BRL |