Identifier on Bitfinex: tENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.4094 USD |
9,078.0980 ENJ |
0.4092 USD |
0.4048 USD |
0.4143 USD |
0.4103 USD |
| 2023-03-31 |
0.4006 USD |
5,743.8421 ENJ |
0.3958 USD |
0.3822 USD |
0.4100 USD |
0.4061 USD |
| 2023-03-30 |
0.3964 USD |
9,223.2048 ENJ |
0.3977 USD |
0.3838 USD |
0.4054 USD |
0.3907 USD |
| 2023-03-29 |
0.3921 USD |
7,711.1069 ENJ |
0.3781 USD |
0.3781 USD |
0.3989 USD |
0.3989 USD |
| 2023-03-28 |
0.3714 USD |
1,732.6383 ENJ |
0.3635 USD |
0.3635 USD |
0.3758 USD |
0.3757 USD |
| 2023-03-27 |
0.3740 USD |
3,375.1087 ENJ |
0.3841 USD |
0.3631 USD |
0.3853 USD |
0.3649 USD |
| 2023-03-26 |
0.3894 USD |
1,820.7452 ENJ |
0.3873 USD |
0.3873 USD |
0.3921 USD |
0.3921 USD |
| 2023-03-25 |
0.3859 USD |
2,924.6863 ENJ |
0.3837 USD |
0.3817 USD |
0.3908 USD |
0.3840 USD |
| 2023-03-24 |
0.3851 USD |
3,722.7425 ENJ |
0.3958 USD |
0.3800 USD |
0.3958 USD |
0.3902 USD |
| 2023-03-23 |
0.3941 USD |
4,715.3617 ENJ |
0.3842 USD |
0.3831 USD |
0.4041 USD |
0.3988 USD |
| 2023-03-22 |
0.3818 USD |
16,913.0198 ENJ |
0.4082 USD |
0.3770 USD |
0.4082 USD |
0.3851 USD |
| 2023-03-21 |
0.4000 USD |
18,016.6327 ENJ |
0.4035 USD |
0.3843 USD |
0.4126 USD |
0.4084 USD |
| 2023-03-20 |
0.4206 USD |
41,036.2342 ENJ |
0.4249 USD |
0.3989 USD |
0.4357 USD |
0.4009 USD |
| 2023-03-19 |
0.4214 USD |
21,713.7031 ENJ |
0.4097 USD |
0.4097 USD |
0.4310 USD |
0.4219 USD |
| 2023-03-18 |
0.4082 USD |
23,628.4102 ENJ |
0.4241 USD |
0.4089 USD |
0.4374 USD |
0.4094 USD |
| 2023-03-17 |
0.4210 USD |
13,986.8829 ENJ |
0.3950 USD |
0.3874 USD |
0.4227 USD |
0.4227 USD |
| 2023-03-16 |
0.3876 USD |
23,464.7364 ENJ |
0.3878 USD |
0.3800 USD |
0.3943 USD |
0.3893 USD |
| 2023-03-15 |
0.4087 USD |
22,446.0149 ENJ |
0.4334 USD |
0.3809 USD |
0.4394 USD |
0.3845 USD |
| 2023-03-14 |
0.4332 USD |
27,513.9261 ENJ |
0.4109 USD |
0.3998 USD |
0.4439 USD |
0.4240 USD |
| 2023-03-13 |
0.3946 USD |
35,602.9411 ENJ |
0.3898 USD |
0.3796 USD |
0.4105 USD |
0.4058 USD |
| 2023-03-12 |
0.3695 USD |
5,884.8892 ENJ |
0.3499 USD |
0.3499 USD |
0.3828 USD |
0.3822 USD |
| 2023-03-11 |
0.3491 USD |
12,825.8104 ENJ |
0.3580 USD |
0.3346 USD |
0.3644 USD |
0.3501 USD |
| 2023-03-10 |
0.3446 USD |
22,814.6711 ENJ |
0.3571 USD |
0.3321 USD |
0.3571 USD |
0.3560 USD |
| 2023-03-09 |
0.3732 USD |
31,309.2064 ENJ |
0.3881 USD |
0.3519 USD |
0.3935 USD |
0.3603 USD |
| 2023-03-08 |
0.4022 USD |
9,801.4555 ENJ |
0.4261 USD |
0.3911 USD |
0.4261 USD |
0.3911 USD |
| 2023-03-07 |
0.4342 USD |
117,515.2776 ENJ |
0.4263 USD |
0.4215 USD |
0.4470 USD |
0.4225 USD |
| 2023-03-06 |
0.4206 USD |
11,026.7413 ENJ |
0.4169 USD |
0.4067 USD |
0.4271 USD |
0.4271 USD |
| 2023-03-05 |
0.4264 USD |
9,941.6432 ENJ |
0.4294 USD |
0.4159 USD |
0.4311 USD |
0.4159 USD |
| 2023-03-04 |
0.4223 USD |
5,770.0316 ENJ |
0.4327 USD |
0.4148 USD |
0.4353 USD |
0.4159 USD |
| 2023-03-03 |
0.4334 USD |
66,163.5134 ENJ |
0.4624 USD |
0.4188 USD |
0.4624 USD |
0.4304 USD |
| 2023-03-02 |
0.4611 USD |
1,039.3851 ENJ |
0.4720 USD |
0.4581 USD |
0.4720 USD |
0.4604 USD |
| 2023-03-01 |
0.4751 USD |
5,597.7197 ENJ |
0.4588 USD |
0.4588 USD |
0.4878 USD |
0.4749 USD |
| 2023-02-28 |
0.4604 USD |
10,339.5583 ENJ |
0.4793 USD |
0.4567 USD |
0.4813 USD |
0.4608 USD |
| 2023-02-27 |
0.4816 USD |
10,411.3421 ENJ |
0.4880 USD |
0.4708 USD |
0.4917 USD |
0.4769 USD |
| 2023-02-26 |
0.4845 USD |
7,641.5043 ENJ |
0.4697 USD |
0.4693 USD |
0.4939 USD |
0.4867 USD |
| 2023-02-25 |
0.4709 USD |
15,901.7516 ENJ |
0.4942 USD |
0.4557 USD |
0.4960 USD |
0.4679 USD |
| 2023-02-24 |
0.5089 USD |
12,835.0643 ENJ |
0.5495 USD |
0.4976 USD |
0.5495 USD |
0.5027 USD |
| 2023-02-23 |
0.5434 USD |
59,888.8648 ENJ |
0.4884 USD |
0.4790 USD |
0.5646 USD |
0.5452 USD |
| 2023-02-22 |
0.4874 USD |
8,727.1453 ENJ |
0.5039 USD |
0.4742 USD |
0.5040 USD |
0.4749 USD |
| 2023-02-21 |
0.5042 USD |
22,954.5585 ENJ |
0.5236 USD |
0.4872 USD |
0.5268 USD |
0.4924 USD |
| 2023-02-20 |
0.5236 USD |
13,272.9092 ENJ |
0.4855 USD |
0.4855 USD |
0.5302 USD |
0.5219 USD |
| 2023-02-19 |
0.4922 USD |
9,414.1357 ENJ |
0.4884 USD |
0.4735 USD |
0.5071 USD |
0.4801 USD |
| 2023-02-18 |
0.4884 USD |
5,682.3915 ENJ |
0.4920 USD |
0.4782 USD |
0.4960 USD |
0.4901 USD |
| 2023-02-17 |
0.4782 USD |
9,075.3361 ENJ |
0.4590 USD |
0.4590 USD |
0.4909 USD |
0.4878 USD |
| 2023-02-16 |
0.4842 USD |
7,837.2449 ENJ |
0.4861 USD |
0.4600 USD |
0.4945 USD |
0.4600 USD |
| 2023-02-15 |
0.4572 USD |
11,097.9699 ENJ |
0.4399 USD |
0.4399 USD |
0.4821 USD |
0.4810 USD |
| 2023-02-14 |
0.4310 USD |
20,608.1643 ENJ |
0.4289 USD |
0.4163 USD |
0.4429 USD |
0.4408 USD |
| 2023-02-13 |
0.4201 USD |
11,143.0809 ENJ |
0.4506 USD |
0.4141 USD |
0.4515 USD |
0.4218 USD |
| 2023-02-12 |
0.4600 USD |
7,457.7377 ENJ |
0.4577 USD |
0.4507 USD |
0.4660 USD |
0.4507 USD |
| 2023-02-11 |
0.4467 USD |
3,842.3555 ENJ |
0.4378 USD |
0.4360 USD |
0.4566 USD |
0.4566 USD |