Identifier on Bitfinex: tENJUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-15 |
1.5266 USD |
8,351.8112 ENJ |
1.5248 USD |
1.4864 USD |
1.5289 USD |
1.5279 USD |
2022-04-14 |
1.5275 USD |
7,986.1814 ENJ |
1.5873 USD |
1.4964 USD |
1.6129 USD |
1.5269 USD |
2022-04-13 |
1.5932 USD |
12,907.6028 ENJ |
1.5557 USD |
1.5302 USD |
1.6103 USD |
1.5923 USD |
2022-04-12 |
1.5343 USD |
17,096.7864 ENJ |
1.5162 USD |
1.5000 USD |
1.6132 USD |
1.5351 USD |
2022-04-11 |
1.5910 USD |
32,939.0632 ENJ |
1.6500 USD |
1.4704 USD |
1.6673 USD |
1.4807 USD |
2022-04-10 |
1.6798 USD |
6,283.3730 ENJ |
1.7924 USD |
1.6855 USD |
1.7924 USD |
1.6855 USD |
2022-04-09 |
1.7334 USD |
42,801.3034 ENJ |
1.6688 USD |
1.6610 USD |
1.8238 USD |
1.8053 USD |
2022-04-08 |
1.7205 USD |
34,013.7927 ENJ |
1.6790 USD |
1.6683 USD |
1.7728 USD |
1.7245 USD |
2022-04-07 |
1.6672 USD |
42,037.9439 ENJ |
1.5206 USD |
1.4836 USD |
1.7400 USD |
1.6525 USD |
2022-04-06 |
1.5906 USD |
19,691.9065 ENJ |
1.6960 USD |
1.5311 USD |
1.6960 USD |
1.5872 USD |
2022-04-05 |
1.7652 USD |
8,833.9594 ENJ |
1.7871 USD |
1.7100 USD |
1.8125 USD |
1.7100 USD |
2022-04-04 |
1.7567 USD |
12,838.8618 ENJ |
1.8618 USD |
1.6983 USD |
1.8672 USD |
1.7608 USD |
2022-04-03 |
1.8738 USD |
7,249.3422 ENJ |
1.8531 USD |
1.8075 USD |
1.9009 USD |
1.8749 USD |
2022-04-02 |
1.8804 USD |
8,723.0181 ENJ |
1.8555 USD |
1.8244 USD |
1.9294 USD |
1.8751 USD |
2022-04-01 |
1.8186 USD |
36,243.3199 ENJ |
1.8137 USD |
1.7365 USD |
1.9049 USD |
1.8668 USD |
2022-03-31 |
1.8650 USD |
57,389.8259 ENJ |
1.7929 USD |
1.7469 USD |
1.9660 USD |
1.8109 USD |
2022-03-30 |
1.7468 USD |
10,858.9751 ENJ |
1.7391 USD |
1.6695 USD |
1.8262 USD |
1.8011 USD |
2022-03-29 |
1.7269 USD |
18,224.5557 ENJ |
1.7304 USD |
1.7125 USD |
1.8194 USD |
1.7207 USD |
2022-03-28 |
1.8111 USD |
15,273.1033 ENJ |
1.7747 USD |
1.7747 USD |
1.8453 USD |
1.7935 USD |
2022-03-27 |
1.7279 USD |
9,196.2256 ENJ |
1.6591 USD |
1.6535 USD |
1.7962 USD |
1.7847 USD |
2022-03-26 |
1.6286 USD |
4,832.2687 ENJ |
1.6231 USD |
1.5883 USD |
1.6522 USD |
1.6463 USD |
2022-03-25 |
1.6252 USD |
31,888.1212 ENJ |
1.6821 USD |
1.5765 USD |
1.6821 USD |
1.6179 USD |
2022-03-24 |
1.6561 USD |
25,578.4241 ENJ |
1.5500 USD |
1.5500 USD |
1.6703 USD |
1.6562 USD |
2022-03-23 |
1.4907 USD |
10,353.6734 ENJ |
1.4615 USD |
1.4615 USD |
1.5564 USD |
1.5361 USD |
2022-03-22 |
1.4743 USD |
4,918.1096 ENJ |
1.4320 USD |
1.4320 USD |
1.4949 USD |
1.4738 USD |
2022-03-21 |
1.4258 USD |
6,956.1580 ENJ |
1.4462 USD |
1.4030 USD |
1.4796 USD |
1.4335 USD |
2022-03-20 |
1.4469 USD |
1,585.9823 ENJ |
1.5092 USD |
1.4223 USD |
1.5092 USD |
1.4482 USD |
2022-03-19 |
1.5055 USD |
4,846.4552 ENJ |
1.4539 USD |
1.4453 USD |
1.5465 USD |
1.4804 USD |
2022-03-18 |
1.4105 USD |
24,625.9604 ENJ |
1.3833 USD |
1.3700 USD |
1.4553 USD |
1.4151 USD |
2022-03-17 |
1.4150 USD |
12,684.0365 ENJ |
1.4208 USD |
1.3886 USD |
1.4400 USD |
1.4163 USD |
2022-03-16 |
1.3461 USD |
13,689.0863 ENJ |
1.3232 USD |
1.3078 USD |
1.4174 USD |
1.4121 USD |
2022-03-15 |
1.3243 USD |
15,183.7303 ENJ |
1.3172 USD |
1.2812 USD |
1.3367 USD |
1.3348 USD |
2022-03-14 |
1.3084 USD |
4,952.2922 ENJ |
1.2925 USD |
1.2845 USD |
1.3374 USD |
1.3374 USD |
2022-03-13 |
1.3603 USD |
8,373.8438 ENJ |
1.3432 USD |
1.3215 USD |
1.3797 USD |
1.3250 USD |
2022-03-12 |
1.3271 USD |
9,646.8407 ENJ |
1.3190 USD |
1.3190 USD |
1.3676 USD |
1.3285 USD |
2022-03-11 |
1.3114 USD |
16,830.3887 ENJ |
1.3347 USD |
1.2932 USD |
1.3535 USD |
1.3057 USD |
2022-03-10 |
1.3369 USD |
9,618.9273 ENJ |
1.3881 USD |
1.3025 USD |
1.3927 USD |
1.3453 USD |
2022-03-09 |
1.4068 USD |
17,815.3715 ENJ |
1.3668 USD |
1.3668 USD |
1.4416 USD |
1.3737 USD |
2022-03-08 |
1.3390 USD |
3,947.8376 ENJ |
1.3369 USD |
1.3184 USD |
1.3626 USD |
1.3189 USD |
2022-03-07 |
1.3437 USD |
18,542.4142 ENJ |
1.3344 USD |
1.2869 USD |
1.4125 USD |
1.3223 USD |
2022-03-06 |
1.4003 USD |
7,791.7809 ENJ |
1.4339 USD |
1.3633 USD |
1.4687 USD |
1.3832 USD |
2022-03-05 |
1.3969 USD |
4,325.2129 ENJ |
1.3403 USD |
1.3403 USD |
1.4350 USD |
1.4263 USD |
2022-03-04 |
1.4103 USD |
20,031.5427 ENJ |
1.4742 USD |
1.3408 USD |
1.4742 USD |
1.3654 USD |
2022-03-03 |
1.5045 USD |
14,981.8343 ENJ |
1.5558 USD |
1.4576 USD |
1.5649 USD |
1.4812 USD |
2022-03-02 |
1.5722 USD |
8,366.1349 ENJ |
1.5981 USD |
1.5377 USD |
1.6063 USD |
1.5679 USD |
2022-03-01 |
1.6043 USD |
24,482.6377 ENJ |
1.5730 USD |
1.5295 USD |
1.6413 USD |
1.6314 USD |
2022-02-28 |
1.4444 USD |
14,561.7975 ENJ |
1.3753 USD |
1.3407 USD |
1.5000 USD |
1.5000 USD |
2022-02-27 |
1.4068 USD |
8,686.6544 ENJ |
1.4109 USD |
1.3738 USD |
1.4861 USD |
1.3810 USD |
2022-02-26 |
1.4588 USD |
12,163.3613 ENJ |
1.4635 USD |
1.4264 USD |
1.5000 USD |
1.4557 USD |
2022-02-25 |
1.3786 USD |
29,010.4429 ENJ |
1.3805 USD |
1.3224 USD |
1.4296 USD |
1.4150 USD |