Identifier on Bitfinex: tENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
0.5933 USD |
26,640.5553 ENJ |
0.5924 USD |
0.5844 USD |
0.6004 USD |
0.5878 USD |
| 2022-07-23 |
0.5946 USD |
5,540.9831 ENJ |
0.6065 USD |
0.5721 USD |
0.6106 USD |
0.5877 USD |
| 2022-07-22 |
0.6006 USD |
6,707.4411 ENJ |
0.6158 USD |
0.5844 USD |
0.6333 USD |
0.5912 USD |
| 2022-07-21 |
0.5983 USD |
15,759.4867 ENJ |
0.6035 USD |
0.5725 USD |
0.6216 USD |
0.6087 USD |
| 2022-07-20 |
0.5997 USD |
33,367.6632 ENJ |
0.6253 USD |
0.5864 USD |
0.6750 USD |
0.5972 USD |
| 2022-07-19 |
0.5925 USD |
25,987.6757 ENJ |
0.5800 USD |
0.5507 USD |
0.6146 USD |
0.6140 USD |
| 2022-07-18 |
0.5499 USD |
23,112.5085 ENJ |
0.5123 USD |
0.5123 USD |
0.5700 USD |
0.5572 USD |
| 2022-07-17 |
0.5034 USD |
9,625.9153 ENJ |
0.5151 USD |
0.5000 USD |
0.5236 USD |
0.5062 USD |
| 2022-07-16 |
0.5198 USD |
41,785.7012 ENJ |
0.4997 USD |
0.4865 USD |
0.5700 USD |
0.5093 USD |
| 2022-07-15 |
0.5074 USD |
15,054.9167 ENJ |
0.4995 USD |
0.4995 USD |
0.5135 USD |
0.5056 USD |
| 2022-07-14 |
0.4890 USD |
4,716.3429 ENJ |
0.4916 USD |
0.4692 USD |
0.5065 USD |
0.4948 USD |
| 2022-07-13 |
0.4600 USD |
8,164.7711 ENJ |
0.4722 USD |
0.4449 USD |
0.4815 USD |
0.4766 USD |
| 2022-07-12 |
0.4834 USD |
1,033.6182 ENJ |
0.4809 USD |
0.4728 USD |
0.4892 USD |
0.4788 USD |
| 2022-07-11 |
0.5190 USD |
26,079.7904 ENJ |
0.5270 USD |
0.5000 USD |
0.5293 USD |
0.5154 USD |
| 2022-07-10 |
0.5341 USD |
7,119.8635 ENJ |
0.5400 USD |
0.5219 USD |
0.5452 USD |
0.5305 USD |
| 2022-07-09 |
0.5621 USD |
4,686.0879 ENJ |
0.5510 USD |
0.5455 USD |
0.5645 USD |
0.5603 USD |
| 2022-07-08 |
0.5405 USD |
4,199.4813 ENJ |
0.5499 USD |
0.5283 USD |
0.5624 USD |
0.5371 USD |
| 2022-07-07 |
0.5437 USD |
7,457.8750 ENJ |
0.5402 USD |
0.5362 USD |
0.5621 USD |
0.5541 USD |
| 2022-07-06 |
0.5322 USD |
5,953.8041 ENJ |
0.5335 USD |
0.5241 USD |
0.5449 USD |
0.5384 USD |
| 2022-07-05 |
0.5418 USD |
14,493.0786 ENJ |
0.5225 USD |
0.5189 USD |
0.5605 USD |
0.5379 USD |
| 2022-07-04 |
0.4950 USD |
4,063.0055 ENJ |
0.4790 USD |
0.4773 USD |
0.5194 USD |
0.5087 USD |
| 2022-07-03 |
0.4812 USD |
6,785.4663 ENJ |
0.4704 USD |
0.4661 USD |
0.4839 USD |
0.4831 USD |
| 2022-07-02 |
0.4732 USD |
1,086.4889 ENJ |
0.4806 USD |
0.4671 USD |
0.4866 USD |
0.4862 USD |
| 2022-07-01 |
0.4911 USD |
37,737.4557 ENJ |
0.5068 USD |
0.4777 USD |
0.5069 USD |
0.4787 USD |
| 2022-06-30 |
0.4916 USD |
16,312.6505 ENJ |
0.5076 USD |
0.4700 USD |
0.5080 USD |
0.4863 USD |
| 2022-06-29 |
0.5238 USD |
35,914.1816 ENJ |
0.5305 USD |
0.5131 USD |
0.5404 USD |
0.5214 USD |
| 2022-06-28 |
0.5600 USD |
23,011.2938 ENJ |
0.5776 USD |
0.5344 USD |
0.5883 USD |
0.5344 USD |
| 2022-06-27 |
0.5860 USD |
12,429.7206 ENJ |
0.5738 USD |
0.5668 USD |
0.6100 USD |
0.5724 USD |
| 2022-06-26 |
0.5781 USD |
11,727.4935 ENJ |
0.5929 USD |
0.5595 USD |
0.5966 USD |
0.5832 USD |
| 2022-06-25 |
0.5778 USD |
46,818.8570 ENJ |
0.5412 USD |
0.5331 USD |
0.6179 USD |
0.6102 USD |
| 2022-06-24 |
0.5308 USD |
35,233.1959 ENJ |
0.5237 USD |
0.5140 USD |
0.5400 USD |
0.5365 USD |
| 2022-06-23 |
0.5101 USD |
23,934.0166 ENJ |
0.4794 USD |
0.4794 USD |
0.5364 USD |
0.5177 USD |
| 2022-06-22 |
0.4662 USD |
5,093.1821 ENJ |
0.4647 USD |
0.4479 USD |
0.4800 USD |
0.4584 USD |
| 2022-06-21 |
0.4806 USD |
16,173.7914 ENJ |
0.4612 USD |
0.4612 USD |
0.4970 USD |
0.4669 USD |
| 2022-06-20 |
0.4496 USD |
12,023.1938 ENJ |
0.4321 USD |
0.4321 USD |
0.4637 USD |
0.4585 USD |
| 2022-06-19 |
0.4435 USD |
7,582.6270 ENJ |
0.4029 USD |
0.3973 USD |
0.4485 USD |
0.4485 USD |
| 2022-06-18 |
0.4036 USD |
34,000.0511 ENJ |
0.4316 USD |
0.3800 USD |
0.4334 USD |
0.4000 USD |
| 2022-06-17 |
0.4412 USD |
1,703.1211 ENJ |
0.4333 USD |
0.4330 USD |
0.4564 USD |
0.4507 USD |
| 2022-06-16 |
0.4466 USD |
15,210.3233 ENJ |
0.4813 USD |
0.4286 USD |
0.4813 USD |
0.4286 USD |
| 2022-06-15 |
0.4378 USD |
33,864.0634 ENJ |
0.4483 USD |
0.4084 USD |
0.4699 USD |
0.4699 USD |
| 2022-06-14 |
0.4735 USD |
26,626.1982 ENJ |
0.4200 USD |
0.4193 USD |
0.4951 USD |
0.4468 USD |
| 2022-06-13 |
0.4385 USD |
159,786.4942 ENJ |
0.4800 USD |
0.4128 USD |
0.4853 USD |
0.4417 USD |
| 2022-06-12 |
0.5192 USD |
13,347.4348 ENJ |
0.5311 USD |
0.4876 USD |
0.5390 USD |
0.5000 USD |
| 2022-06-11 |
0.5557 USD |
40,002.6350 ENJ |
0.5930 USD |
0.5289 USD |
0.5956 USD |
0.5372 USD |
| 2022-06-10 |
0.5893 USD |
3,822.0688 ENJ |
0.6200 USD |
0.5721 USD |
0.6275 USD |
0.5878 USD |
| 2022-06-09 |
0.6179 USD |
889.0182 ENJ |
0.6127 USD |
0.6127 USD |
0.6400 USD |
0.6276 USD |
| 2022-06-08 |
0.6148 USD |
31,742.8188 ENJ |
0.6295 USD |
0.6127 USD |
0.6321 USD |
0.6233 USD |
| 2022-06-07 |
0.6266 USD |
4,546.4106 ENJ |
0.6519 USD |
0.6100 USD |
0.6519 USD |
0.6255 USD |
| 2022-06-06 |
0.6463 USD |
23,971.8316 ENJ |
0.6417 USD |
0.6340 USD |
0.6670 USD |
0.6489 USD |
| 2022-06-05 |
0.6450 USD |
17,564.6668 ENJ |
0.6234 USD |
0.6115 USD |
0.7000 USD |
0.6401 USD |