Identifier on Bitfinex: tENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-26 |
0.0615 USD |
9,435.3714 ENJ |
0.0620 USD |
0.0536 USD |
0.0637 USD |
0.0610 USD |
| 2019-10-25 |
0.0588 USD |
579.6336 ENJ |
0.0575 USD |
0.0535 USD |
0.0601 USD |
0.0601 USD |
| 2019-10-24 |
0.0562 USD |
2,254.1683 ENJ |
0.0562 USD |
0.0562 USD |
0.0562 USD |
0.0562 USD |
| 2019-10-23 |
0.0532 USD |
3,298.2006 ENJ |
0.0531 USD |
0.0531 USD |
0.0567 USD |
0.0533 USD |
| 2019-10-21 |
0.0559 USD |
11,659.0000 ENJ |
0.0530 USD |
0.0521 USD |
0.0589 USD |
0.0589 USD |
| 2019-10-19 |
0.0638 USD |
50.0000 ENJ |
0.0638 USD |
0.0638 USD |
0.0638 USD |
0.0638 USD |
| 2019-10-18 |
0.0557 USD |
282.6530 ENJ |
0.0558 USD |
0.0555 USD |
0.0558 USD |
0.0555 USD |
| 2019-10-17 |
0.0635 USD |
8,810.4803 ENJ |
0.0610 USD |
0.0610 USD |
0.0660 USD |
0.0660 USD |
| 2019-10-16 |
0.0580 USD |
13,600.8881 ENJ |
0.0605 USD |
0.0552 USD |
0.0610 USD |
0.0555 USD |
| 2019-10-14 |
0.0625 USD |
30,055.9600 ENJ |
0.0620 USD |
0.0620 USD |
0.0630 USD |
0.0630 USD |
| 2019-10-11 |
0.0607 USD |
80,840.9123 ENJ |
0.0611 USD |
0.0565 USD |
0.0615 USD |
0.0602 USD |
| 2019-10-10 |
0.0638 USD |
24,204.4180 ENJ |
0.0635 USD |
0.0588 USD |
0.0710 USD |
0.0640 USD |
| 2019-10-09 |
0.0634 USD |
70,893.1632 ENJ |
0.0647 USD |
0.0621 USD |
0.0664 USD |
0.0621 USD |
| 2019-10-08 |
0.0657 USD |
620,646.8057 ENJ |
0.0650 USD |
0.0601 USD |
0.0770 USD |
0.0664 USD |
| 2019-10-07 |
0.0622 USD |
1,164,415.0092 ENJ |
0.0610 USD |
0.0610 USD |
0.1000 USD |
0.0633 USD |
| 2019-10-06 |
0.0664 USD |
8,855.3261 ENJ |
0.0665 USD |
0.0660 USD |
0.1000 USD |
0.0663 USD |
| 2019-10-05 |
0.0649 USD |
1,106.6332 ENJ |
0.0632 USD |
0.0632 USD |
0.0665 USD |
0.0665 USD |
| 2019-10-04 |
0.0671 USD |
4,453.0902 ENJ |
0.0672 USD |
0.0608 USD |
0.0672 USD |
0.0670 USD |
| 2019-10-02 |
0.0556 USD |
885.0000 ENJ |
0.0593 USD |
0.0519 USD |
0.0593 USD |
0.0519 USD |
| 2019-09-29 |
0.0562 USD |
2,935.3688 ENJ |
0.0565 USD |
0.0502 USD |
0.0565 USD |
0.0558 USD |
| 2019-09-28 |
0.0703 USD |
3,137.7116 ENJ |
0.0620 USD |
0.0547 USD |
0.0786 USD |
0.0786 USD |
| 2019-09-27 |
0.0530 USD |
174.0178 ENJ |
0.0530 USD |
0.0530 USD |
0.0530 USD |
0.0530 USD |
| 2019-09-26 |
0.0535 USD |
5,095.5117 ENJ |
0.0540 USD |
0.0500 USD |
0.0540 USD |
0.0530 USD |
| 2019-09-25 |
0.0620 USD |
694.1382 ENJ |
0.0620 USD |
0.0582 USD |
0.0620 USD |
0.0620 USD |
| 2019-09-24 |
0.0643 USD |
6,388.1321 ENJ |
0.0666 USD |
0.0589 USD |
0.0666 USD |
0.0620 USD |
| 2019-09-23 |
0.0673 USD |
1,312.7496 ENJ |
0.0681 USD |
0.0666 USD |
0.0681 USD |
0.0666 USD |
| 2019-09-19 |
0.0825 USD |
299.9397 ENJ |
0.0825 USD |
0.0825 USD |
0.0825 USD |
0.0825 USD |
| 2019-09-18 |
0.0813 USD |
3,109.2296 ENJ |
0.0797 USD |
0.0720 USD |
0.0829 USD |
0.0829 USD |
| 2019-09-17 |
0.0740 USD |
299.1954 ENJ |
0.0800 USD |
0.0679 USD |
0.0800 USD |
0.0679 USD |
| 2019-09-16 |
0.0697 USD |
7,486.5569 ENJ |
0.0697 USD |
0.0697 USD |
0.0697 USD |
0.0697 USD |
| 2019-09-15 |
0.0829 USD |
310.0000 ENJ |
0.0829 USD |
0.0829 USD |
0.0829 USD |
0.0829 USD |
| 2019-09-14 |
0.0838 USD |
808.3501 ENJ |
0.0838 USD |
0.0838 USD |
0.0838 USD |
0.0838 USD |
| 2019-09-13 |
0.0809 USD |
2,098.6124 ENJ |
0.0772 USD |
0.0772 USD |
0.0845 USD |
0.0845 USD |
| 2019-09-12 |
0.0722 USD |
11,832.6199 ENJ |
0.0689 USD |
0.0653 USD |
0.0754 USD |
0.0754 USD |
| 2019-09-10 |
0.0678 USD |
1,765.5969 ENJ |
0.0678 USD |
0.0678 USD |
0.0678 USD |
0.0678 USD |
| 2019-09-07 |
0.0821 USD |
2,405.3128 ENJ |
0.0812 USD |
0.0812 USD |
0.0860 USD |
0.0830 USD |
| 2019-09-06 |
0.0813 USD |
1,094.3152 ENJ |
0.0813 USD |
0.0813 USD |
0.0813 USD |
0.0813 USD |
| 2019-09-05 |
0.0831 USD |
75,854.4597 ENJ |
0.0850 USD |
0.0813 USD |
0.0861 USD |
0.0813 USD |
| 2019-09-04 |
0.0825 USD |
1,311.0774 ENJ |
0.0799 USD |
0.0799 USD |
0.0859 USD |
0.0850 USD |
| 2019-09-03 |
0.0847 USD |
445.0000 ENJ |
0.0848 USD |
0.0846 USD |
0.0848 USD |
0.0847 USD |
| 2019-09-02 |
0.0790 USD |
17,056.3915 ENJ |
0.0789 USD |
0.0744 USD |
0.0799 USD |
0.0790 USD |
| 2019-08-29 |
0.0623 USD |
30,238.2010 ENJ |
0.0632 USD |
0.0585 USD |
0.0632 USD |
0.0614 USD |
| 2019-08-28 |
0.0662 USD |
245.0000 ENJ |
0.0662 USD |
0.0662 USD |
0.0662 USD |
0.0662 USD |
| 2019-08-27 |
0.0780 USD |
3,000.0000 ENJ |
0.0763 USD |
0.0763 USD |
0.0797 USD |
0.0797 USD |
| 2019-08-26 |
0.0659 USD |
999.0000 ENJ |
0.0648 USD |
0.0648 USD |
0.0671 USD |
0.0671 USD |
| 2019-08-24 |
0.0682 USD |
1,964.2792 ENJ |
0.0726 USD |
0.0638 USD |
0.0764 USD |
0.0638 USD |
| 2019-08-22 |
0.0635 USD |
1,708.2445 ENJ |
0.0641 USD |
0.0629 USD |
0.0641 USD |
0.0629 USD |
| 2019-08-21 |
0.0642 USD |
142.0000 ENJ |
0.0643 USD |
0.0642 USD |
0.0643 USD |
0.0642 USD |
| 2019-08-20 |
0.0653 USD |
1,255.0891 ENJ |
0.0655 USD |
0.0650 USD |
0.0655 USD |
0.0650 USD |
| 2019-08-19 |
0.0626 USD |
1,524.7960 ENJ |
0.0602 USD |
0.0602 USD |
0.0651 USD |
0.0651 USD |