Identifier on Bitfinex: tENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-17 |
0.0596 USD |
319.3600 ENJ |
0.0584 USD |
0.0584 USD |
0.0609 USD |
0.0609 USD |
| 2019-08-16 |
0.0726 USD |
173.5424 ENJ |
0.0726 USD |
0.0726 USD |
0.0726 USD |
0.0726 USD |
| 2019-08-15 |
0.0591 USD |
2,091.5019 ENJ |
0.0601 USD |
0.0582 USD |
0.0601 USD |
0.0582 USD |
| 2019-08-14 |
0.0634 USD |
8,710.2221 ENJ |
0.0668 USD |
0.0600 USD |
0.0668 USD |
0.0600 USD |
| 2019-08-13 |
0.0707 USD |
950.0600 ENJ |
0.0707 USD |
0.0707 USD |
0.0707 USD |
0.0707 USD |
| 2019-08-12 |
0.0734 USD |
1,595.9000 ENJ |
0.0800 USD |
0.0668 USD |
0.0801 USD |
0.0668 USD |
| 2019-08-11 |
0.0715 USD |
1,583.2341 ENJ |
0.0696 USD |
0.0696 USD |
0.0737 USD |
0.0734 USD |
| 2019-08-10 |
0.0841 USD |
5,053.5790 ENJ |
0.0824 USD |
0.0824 USD |
0.0858 USD |
0.0858 USD |
| 2019-08-09 |
0.0675 USD |
450.0000 ENJ |
0.0692 USD |
0.0659 USD |
0.0692 USD |
0.0659 USD |
| 2019-08-08 |
0.0720 USD |
3,738.4768 ENJ |
0.0749 USD |
0.0692 USD |
0.0749 USD |
0.0692 USD |
| 2019-08-05 |
0.0778 USD |
11,479.7567 ENJ |
0.0815 USD |
0.0728 USD |
0.0882 USD |
0.0742 USD |
| 2019-08-04 |
0.0891 USD |
2,301.2318 ENJ |
0.0893 USD |
0.0813 USD |
0.0893 USD |
0.0889 USD |
| 2019-08-03 |
0.0856 USD |
2,165.5879 ENJ |
0.0891 USD |
0.0821 USD |
0.0891 USD |
0.0821 USD |
| 2019-08-02 |
0.0881 USD |
3,476.8415 ENJ |
0.0850 USD |
0.0837 USD |
0.0912 USD |
0.0912 USD |
| 2019-08-01 |
0.0881 USD |
45,147.0678 ENJ |
0.0921 USD |
0.0841 USD |
0.1273 USD |
0.0841 USD |
| 2019-07-31 |
0.1021 USD |
34,305.3098 ENJ |
0.1120 USD |
0.0870 USD |
0.1518 USD |
0.0921 USD |
| 2019-07-30 |
0.0828 USD |
279.8334 ENJ |
0.0828 USD |
0.0828 USD |
0.0828 USD |
0.0828 USD |
| 2019-07-29 |
0.0821 USD |
2,753.5209 ENJ |
0.0822 USD |
0.0820 USD |
0.0822 USD |
0.0820 USD |
| 2019-07-24 |
0.0859 USD |
1,802.4009 ENJ |
0.0859 USD |
0.0859 USD |
0.0859 USD |
0.0859 USD |
| 2019-07-23 |
0.0846 USD |
5,211.4524 ENJ |
0.0833 USD |
0.0806 USD |
0.0859 USD |
0.0859 USD |
| 2019-07-22 |
0.1060 USD |
4,025.2131 ENJ |
0.0930 USD |
0.0930 USD |
0.1191 USD |
0.1191 USD |
| 2019-07-20 |
0.0889 USD |
17,673.2471 ENJ |
0.0895 USD |
0.0817 USD |
0.0900 USD |
0.0884 USD |
| 2019-07-19 |
0.0831 USD |
3,931.1817 ENJ |
0.0817 USD |
0.0817 USD |
0.0895 USD |
0.0844 USD |
| 2019-07-18 |
0.0900 USD |
285.0782 ENJ |
0.0900 USD |
0.0900 USD |
0.0900 USD |
0.0900 USD |
| 2019-07-17 |
0.0850 USD |
22,182.2534 ENJ |
0.0801 USD |
0.0800 USD |
0.0930 USD |
0.0900 USD |
| 2019-07-16 |
0.0896 USD |
70,120.3377 ENJ |
0.0957 USD |
0.0807 USD |
0.0957 USD |
0.0834 USD |
| 2019-07-15 |
0.0983 USD |
6,646.1567 ENJ |
0.0986 USD |
0.0975 USD |
0.0988 USD |
0.0980 USD |
| 2019-07-14 |
0.0972 USD |
5,582.0639 ENJ |
0.0964 USD |
0.0964 USD |
0.1018 USD |
0.0979 USD |
| 2019-07-13 |
0.1128 USD |
2,407.5439 ENJ |
0.1155 USD |
0.0964 USD |
0.1198 USD |
0.1101 USD |
| 2019-07-11 |
0.1054 USD |
34,368.5972 ENJ |
0.1150 USD |
0.0935 USD |
0.1150 USD |
0.0957 USD |
| 2019-07-10 |
0.1165 USD |
57,094.1938 ENJ |
0.1180 USD |
0.1150 USD |
0.1180 USD |
0.1150 USD |
| 2019-07-09 |
0.1190 USD |
32,202.0476 ENJ |
0.1200 USD |
0.1156 USD |
0.1300 USD |
0.1179 USD |
| 2019-07-08 |
0.1257 USD |
29,215.8781 ENJ |
0.1265 USD |
0.1200 USD |
0.1300 USD |
0.1250 USD |
| 2019-07-07 |
0.1255 USD |
7,911.5493 ENJ |
0.1245 USD |
0.1200 USD |
0.1300 USD |
0.1265 USD |
| 2019-07-06 |
0.1200 USD |
1,845.1350 ENJ |
0.1156 USD |
0.1156 USD |
0.1245 USD |
0.1245 USD |
| 2019-07-05 |
0.1190 USD |
1,000.0000 ENJ |
0.1230 USD |
0.1150 USD |
0.1230 USD |
0.1150 USD |
| 2019-07-04 |
0.1177 USD |
7,283.2754 ENJ |
0.1200 USD |
0.1153 USD |
0.1200 USD |
0.1153 USD |
| 2019-07-03 |
0.1280 USD |
18,057.2626 ENJ |
0.1320 USD |
0.1200 USD |
0.1320 USD |
0.1241 USD |
| 2019-07-02 |
0.1240 USD |
5,560.6158 ENJ |
0.1160 USD |
0.1150 USD |
0.1320 USD |
0.1320 USD |
| 2019-07-01 |
0.1258 USD |
29,342.1708 ENJ |
0.1196 USD |
0.1192 USD |
0.1330 USD |
0.1320 USD |
| 2019-06-30 |
0.1187 USD |
1,756.7212 ENJ |
0.1223 USD |
0.1151 USD |
0.1289 USD |
0.1151 USD |
| 2019-06-29 |
0.1260 USD |
45,191.6004 ENJ |
0.1270 USD |
0.1150 USD |
0.1273 USD |
0.1250 USD |
| 2019-06-28 |
0.1150 USD |
5,426.8677 ENJ |
0.1106 USD |
0.1106 USD |
0.1309 USD |
0.1194 USD |
| 2019-06-27 |
0.1197 USD |
97,147.1761 ENJ |
0.1270 USD |
0.1100 USD |
0.1338 USD |
0.1124 USD |
| 2019-06-26 |
0.1292 USD |
69,382.7740 ENJ |
0.1313 USD |
0.1270 USD |
0.1522 USD |
0.1270 USD |
| 2019-06-25 |
0.1386 USD |
4,000.1559 ENJ |
0.1459 USD |
0.1311 USD |
0.1459 USD |
0.1313 USD |
| 2019-06-24 |
0.1330 USD |
17,442.2765 ENJ |
0.1331 USD |
0.1318 USD |
0.1473 USD |
0.1329 USD |
| 2019-06-23 |
0.1415 USD |
15,521.6121 ENJ |
0.1500 USD |
0.1330 USD |
0.1500 USD |
0.1330 USD |
| 2019-06-22 |
0.1454 USD |
21,716.2851 ENJ |
0.1400 USD |
0.1307 USD |
0.1507 USD |
0.1507 USD |
| 2019-06-21 |
0.1383 USD |
7,301.9496 ENJ |
0.1365 USD |
0.1313 USD |
0.1452 USD |
0.1400 USD |