Identifier on Bitfinex: tENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
2.5351 USD |
30,527.2278 ENJ |
2.6763 USD |
2.2504 USD |
2.7855 USD |
2.4451 USD |
| 2022-01-04 |
2.7866 USD |
33,671.8375 ENJ |
2.7910 USD |
2.6875 USD |
2.8491 USD |
2.7587 USD |
| 2022-01-03 |
2.8033 USD |
13,642.3277 ENJ |
2.8259 USD |
2.7114 USD |
2.9424 USD |
2.7650 USD |
| 2022-01-02 |
2.7941 USD |
8,626.2420 ENJ |
2.6895 USD |
2.6832 USD |
2.8923 USD |
2.8863 USD |
| 2022-01-01 |
2.6124 USD |
2,546.5853 ENJ |
2.5904 USD |
2.5904 USD |
2.6666 USD |
2.6557 USD |
| 2021-12-31 |
2.6354 USD |
11,226.9542 ENJ |
2.6173 USD |
2.5300 USD |
2.7281 USD |
2.6190 USD |
| 2021-12-30 |
2.6421 USD |
14,714.4162 ENJ |
2.6350 USD |
2.5550 USD |
3.0503 USD |
2.6297 USD |
| 2021-12-29 |
2.7380 USD |
12,866.6682 ENJ |
2.8034 USD |
2.6276 USD |
2.8566 USD |
2.7152 USD |
| 2021-12-28 |
2.8946 USD |
32,052.1032 ENJ |
3.0508 USD |
2.7346 USD |
3.0523 USD |
2.8069 USD |
| 2021-12-27 |
3.1855 USD |
13,964.1917 ENJ |
3.2033 USD |
3.0863 USD |
3.2422 USD |
3.0959 USD |
| 2021-12-26 |
3.2515 USD |
18,811.0164 ENJ |
3.1055 USD |
3.0134 USD |
3.3356 USD |
3.2106 USD |
| 2021-12-25 |
3.1544 USD |
26,735.3843 ENJ |
2.8579 USD |
2.8579 USD |
3.2700 USD |
3.1563 USD |
| 2021-12-24 |
2.8204 USD |
25,636.5311 ENJ |
2.9650 USD |
2.7639 USD |
3.2500 USD |
2.8000 USD |
| 2021-12-23 |
2.9122 USD |
25,502.1657 ENJ |
2.5548 USD |
2.5548 USD |
2.9484 USD |
2.9484 USD |
| 2021-12-22 |
2.6097 USD |
38,722.4095 ENJ |
2.4473 USD |
2.4456 USD |
2.7200 USD |
2.6258 USD |
| 2021-12-21 |
2.4023 USD |
28,916.2890 ENJ |
2.4047 USD |
2.2714 USD |
2.4638 USD |
2.4425 USD |
| 2021-12-20 |
2.3557 USD |
18,346.8146 ENJ |
2.3173 USD |
2.1771 USD |
2.4891 USD |
2.2971 USD |
| 2021-12-19 |
2.4274 USD |
13,271.0340 ENJ |
2.4323 USD |
2.3555 USD |
2.4730 USD |
2.3744 USD |
| 2021-12-18 |
2.4072 USD |
7,935.3534 ENJ |
2.2738 USD |
2.2738 USD |
2.4497 USD |
2.4081 USD |
| 2021-12-17 |
2.3155 USD |
22,063.5417 ENJ |
2.3621 USD |
2.2188 USD |
2.4231 USD |
2.3182 USD |
| 2021-12-16 |
2.4724 USD |
31,455.0931 ENJ |
2.6000 USD |
2.4125 USD |
2.6000 USD |
2.4301 USD |
| 2021-12-15 |
2.5064 USD |
128,500.3096 ENJ |
2.3802 USD |
2.1882 USD |
2.6373 USD |
2.5200 USD |
| 2021-12-14 |
2.3348 USD |
56,401.1845 ENJ |
2.3380 USD |
2.2500 USD |
2.3750 USD |
2.3343 USD |
| 2021-12-13 |
2.3667 USD |
22,148.3379 ENJ |
2.7336 USD |
2.2752 USD |
2.7336 USD |
2.3679 USD |
| 2021-12-12 |
2.6191 USD |
22,357.9218 ENJ |
2.5652 USD |
2.5388 USD |
2.7353 USD |
2.7184 USD |
| 2021-12-11 |
2.4693 USD |
23,527.7997 ENJ |
2.4125 USD |
2.3873 USD |
2.5621 USD |
2.5071 USD |
| 2021-12-10 |
2.5843 USD |
17,046.6034 ENJ |
2.6000 USD |
2.5000 USD |
2.6660 USD |
2.5262 USD |
| 2021-12-09 |
2.7352 USD |
53,189.2741 ENJ |
2.8900 USD |
2.5577 USD |
2.9044 USD |
2.6199 USD |
| 2021-12-08 |
2.8721 USD |
59,814.5628 ENJ |
2.7792 USD |
2.6432 USD |
2.8969 USD |
2.8969 USD |
| 2021-12-07 |
2.8192 USD |
96,570.4874 ENJ |
2.8965 USD |
2.2408 USD |
3.0000 USD |
2.7976 USD |
| 2021-12-06 |
2.8936 USD |
159,194.7696 ENJ |
2.7000 USD |
2.2000 USD |
2.9039 USD |
2.9004 USD |
| 2021-12-05 |
2.7694 USD |
95,936.7227 ENJ |
3.0352 USD |
2.5438 USD |
3.1192 USD |
2.6964 USD |
| 2021-12-04 |
2.6214 USD |
192,740.9248 ENJ |
3.0943 USD |
2.0558 USD |
3.0973 USD |
3.0500 USD |
| 2021-12-03 |
3.1752 USD |
66,205.4091 ENJ |
3.3739 USD |
2.9300 USD |
3.4269 USD |
3.1151 USD |
| 2021-12-02 |
3.3942 USD |
35,136.1387 ENJ |
3.4690 USD |
3.2885 USD |
3.7408 USD |
3.4085 USD |
| 2021-12-01 |
3.6097 USD |
35,566.8855 ENJ |
3.5042 USD |
3.4895 USD |
3.6824 USD |
3.5052 USD |
| 2021-11-30 |
3.5171 USD |
35,132.0621 ENJ |
3.6445 USD |
3.4862 USD |
3.7510 USD |
3.5150 USD |
| 2021-11-29 |
3.8108 USD |
47,777.1499 ENJ |
3.8387 USD |
3.6868 USD |
4.1449 USD |
3.7070 USD |
| 2021-11-28 |
3.5526 USD |
93,558.2699 ENJ |
3.6166 USD |
3.2918 USD |
3.7535 USD |
3.7535 USD |
| 2021-11-27 |
3.7390 USD |
58,707.6088 ENJ |
3.8909 USD |
3.6000 USD |
3.9226 USD |
3.6957 USD |
| 2021-11-26 |
3.9175 USD |
161,818.9405 ENJ |
4.2157 USD |
3.5247 USD |
4.4300 USD |
3.8865 USD |
| 2021-11-25 |
4.4379 USD |
350,100.5352 ENJ |
4.4462 USD |
4.0378 USD |
4.8353 USD |
4.2399 USD |
| 2021-11-24 |
4.4388 USD |
156,546.5309 ENJ |
3.8703 USD |
3.7714 USD |
4.6983 USD |
4.4537 USD |
| 2021-11-23 |
3.8660 USD |
199,217.0419 ENJ |
3.5636 USD |
3.4818 USD |
4.1575 USD |
3.8613 USD |
| 2021-11-22 |
3.3759 USD |
108,615.2996 ENJ |
3.3102 USD |
3.1701 USD |
3.5328 USD |
3.4987 USD |
| 2021-11-21 |
3.3796 USD |
83,563.6630 ENJ |
3.6457 USD |
3.3763 USD |
3.6457 USD |
3.3763 USD |
| 2021-11-20 |
3.7518 USD |
123,058.0078 ENJ |
3.6500 USD |
3.4600 USD |
3.9093 USD |
3.6660 USD |
| 2021-11-19 |
3.6206 USD |
152,262.6594 ENJ |
3.0431 USD |
2.9965 USD |
3.7554 USD |
3.5804 USD |
| 2021-11-18 |
3.0589 USD |
96,212.5945 ENJ |
3.0224 USD |
2.7700 USD |
3.2600 USD |
3.0040 USD |
| 2021-11-17 |
2.9549 USD |
34,618.8863 ENJ |
2.8842 USD |
2.8124 USD |
3.0706 USD |
3.0123 USD |