Identifier on Binance: ENJBRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-09-01 |
2.6335 BRL |
29,252.3000 ENJ |
2.6770 BRL |
2.5650 BRL |
2.6100 BRL |
2.6830 BRL |
2022-08-31 |
2.7021 BRL |
30,501.1000 ENJ |
2.6550 BRL |
2.6550 BRL |
2.6800 BRL |
2.6780 BRL |
2022-08-30 |
2.6450 BRL |
20,628.8000 ENJ |
2.6600 BRL |
2.5680 BRL |
2.5840 BRL |
2.6580 BRL |
2022-08-29 |
2.5845 BRL |
22,609.6000 ENJ |
2.5090 BRL |
2.4850 BRL |
2.5010 BRL |
2.6690 BRL |
2022-08-28 |
2.5943 BRL |
13,522.3000 ENJ |
2.5990 BRL |
2.5200 BRL |
2.5730 BRL |
2.5330 BRL |
2022-08-27 |
2.5961 BRL |
17,980.3000 ENJ |
2.5900 BRL |
2.5500 BRL |
2.5730 BRL |
2.6020 BRL |
2022-08-26 |
2.8285 BRL |
981,456.2000 ENJ |
2.9270 BRL |
2.5680 BRL |
2.6320 BRL |
2.5920 BRL |
2022-08-25 |
2.9285 BRL |
12,271.4000 ENJ |
2.8830 BRL |
2.8710 BRL |
2.8990 BRL |
2.9230 BRL |
2022-08-24 |
2.9057 BRL |
25,888.4000 ENJ |
2.9100 BRL |
2.8470 BRL |
2.8560 BRL |
2.8920 BRL |
2022-08-23 |
2.8832 BRL |
29,055.7000 ENJ |
2.8650 BRL |
2.7840 BRL |
2.8200 BRL |
2.9340 BRL |
2022-08-22 |
2.8419 BRL |
37,409.0000 ENJ |
2.9810 BRL |
2.7560 BRL |
2.7660 BRL |
2.8650 BRL |
2022-08-21 |
2.9502 BRL |
22,612.2000 ENJ |
2.9210 BRL |
2.8850 BRL |
2.9050 BRL |
3.0010 BRL |
2022-08-20 |
2.9518 BRL |
47,656.1000 ENJ |
2.9220 BRL |
2.8310 BRL |
2.8840 BRL |
2.9120 BRL |
2022-08-19 |
2.9702 BRL |
68,438.9000 ENJ |
3.1840 BRL |
2.8870 BRL |
2.9330 BRL |
2.9490 BRL |
2022-08-18 |
3.3503 BRL |
59,305.2000 ENJ |
3.3470 BRL |
3.1720 BRL |
3.3540 BRL |
3.2300 BRL |
2022-08-17 |
3.4544 BRL |
32,961.0000 ENJ |
3.4790 BRL |
3.3060 BRL |
3.3280 BRL |
3.3280 BRL |
2022-08-16 |
3.4671 BRL |
38,584.0000 ENJ |
3.4670 BRL |
3.4290 BRL |
3.4310 BRL |
3.4760 BRL |
2022-08-15 |
3.5291 BRL |
100,733.0000 ENJ |
3.5570 BRL |
3.4340 BRL |
3.4560 BRL |
3.4560 BRL |
2022-08-14 |
3.6690 BRL |
102,996.3000 ENJ |
3.5930 BRL |
3.4800 BRL |
3.5460 BRL |
3.5680 BRL |
2022-08-13 |
3.6017 BRL |
29,881.2000 ENJ |
3.5780 BRL |
3.5590 BRL |
3.5780 BRL |
3.5820 BRL |
2022-08-12 |
3.5511 BRL |
14,129.2000 ENJ |
3.5790 BRL |
3.5100 BRL |
3.5260 BRL |
3.5670 BRL |
2022-08-11 |
3.5797 BRL |
40,278.9000 ENJ |
3.5810 BRL |
3.5100 BRL |
3.5570 BRL |
3.5670 BRL |
2022-08-10 |
3.4912 BRL |
42,111.2000 ENJ |
3.4470 BRL |
3.3730 BRL |
3.4110 BRL |
3.5670 BRL |
2022-08-09 |
3.4839 BRL |
50,041.1000 ENJ |
3.5790 BRL |
3.3810 BRL |
3.4250 BRL |
3.4560 BRL |
2022-08-08 |
3.7135 BRL |
162,345.5000 ENJ |
3.5410 BRL |
3.5150 BRL |
3.5380 BRL |
3.5900 BRL |
2022-08-07 |
3.5217 BRL |
19,112.7000 ENJ |
3.5290 BRL |
3.4500 BRL |
3.4930 BRL |
3.5370 BRL |
2022-08-06 |
3.5984 BRL |
42,965.9000 ENJ |
3.6620 BRL |
3.5080 BRL |
3.5520 BRL |
3.5290 BRL |
2022-08-05 |
3.6008 BRL |
129,766.6000 ENJ |
3.5980 BRL |
3.5100 BRL |
3.5650 BRL |
3.6520 BRL |
2022-08-04 |
3.6136 BRL |
595,045.1000 ENJ |
3.3470 BRL |
3.3380 BRL |
3.4340 BRL |
3.5840 BRL |
2022-08-03 |
3.3575 BRL |
157,139.6000 ENJ |
3.2280 BRL |
3.1580 BRL |
3.1980 BRL |
3.3460 BRL |
2022-08-02 |
3.2280 BRL |
88,413.7000 ENJ |
3.3420 BRL |
3.1090 BRL |
3.1490 BRL |
3.2680 BRL |
2022-08-01 |
3.4761 BRL |
388,922.9000 ENJ |
3.2020 BRL |
3.1970 BRL |
3.2450 BRL |
3.3720 BRL |
2022-07-31 |
3.3203 BRL |
185,155.9000 ENJ |
3.2720 BRL |
3.1700 BRL |
3.1830 BRL |
3.1830 BRL |
2022-07-30 |
3.4387 BRL |
236,016.4000 ENJ |
3.1570 BRL |
3.1260 BRL |
3.1770 BRL |
3.2620 BRL |
2022-07-29 |
3.1923 BRL |
50,885.0000 ENJ |
3.1920 BRL |
3.0620 BRL |
3.1320 BRL |
3.1870 BRL |
2022-07-28 |
3.1694 BRL |
60,837.9000 ENJ |
3.1520 BRL |
3.0280 BRL |
3.0820 BRL |
3.1720 BRL |
2022-07-27 |
2.9797 BRL |
37,991.7000 ENJ |
2.9780 BRL |
2.8720 BRL |
2.8970 BRL |
3.1320 BRL |
2022-07-26 |
2.8824 BRL |
34,151.5000 ENJ |
2.8570 BRL |
2.8020 BRL |
2.8290 BRL |
2.9780 BRL |
2022-07-25 |
3.0549 BRL |
34,434.6000 ENJ |
3.2170 BRL |
2.9250 BRL |
2.9520 BRL |
2.9370 BRL |
2022-07-24 |
3.2632 BRL |
27,104.2000 ENJ |
3.2930 BRL |
3.2130 BRL |
3.2430 BRL |
3.2430 BRL |
2022-07-23 |
3.2861 BRL |
48,050.5000 ENJ |
3.2760 BRL |
3.1550 BRL |
3.2030 BRL |
3.2830 BRL |
2022-07-22 |
3.3605 BRL |
49,056.5000 ENJ |
3.3830 BRL |
3.2310 BRL |
3.2560 BRL |
3.2760 BRL |
2022-07-21 |
3.3335 BRL |
154,251.4000 ENJ |
3.2680 BRL |
3.1440 BRL |
3.1940 BRL |
3.4050 BRL |
2022-07-20 |
3.4669 BRL |
186,047.6000 ENJ |
3.3860 BRL |
3.2060 BRL |
3.2980 BRL |
3.2580 BRL |
2022-07-19 |
3.1958 BRL |
109,730.4000 ENJ |
3.0970 BRL |
2.9870 BRL |
3.0450 BRL |
3.4110 BRL |
2022-07-18 |
2.9825 BRL |
74,206.2000 ENJ |
2.7160 BRL |
2.7110 BRL |
2.7430 BRL |
3.0770 BRL |
2022-07-17 |
2.7684 BRL |
22,869.6000 ENJ |
2.8000 BRL |
2.7070 BRL |
2.7430 BRL |
2.7430 BRL |
2022-07-16 |
2.7258 BRL |
30,152.4000 ENJ |
2.7330 BRL |
2.6500 BRL |
2.6660 BRL |
2.7820 BRL |
2022-07-15 |
2.7417 BRL |
50,586.1000 ENJ |
2.7280 BRL |
2.6970 BRL |
2.7330 BRL |
2.7590 BRL |
2022-07-14 |
2.6370 BRL |
75,458.3000 ENJ |
2.6300 BRL |
2.5260 BRL |
2.5420 BRL |
2.7150 BRL |