Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.3150 USD |
11,948.7330 ENJ |
0.3070 USD |
0.2910 USD |
0.3669 USD |
0.3100 USD |
| 2024-04-30 |
0.3193 USD |
11,590.7521 ENJ |
0.3570 USD |
0.3070 USD |
0.3570 USD |
0.3070 USD |
| 2024-04-29 |
0.3298 USD |
3,592.5784 ENJ |
0.3566 USD |
0.3230 USD |
0.3566 USD |
0.3230 USD |
| 2024-04-28 |
0.3495 USD |
977.0653 ENJ |
0.3181 USD |
0.3165 USD |
0.3566 USD |
0.3566 USD |
| 2024-04-27 |
0.3443 USD |
1,015.1672 ENJ |
0.3275 USD |
0.3165 USD |
0.3617 USD |
0.3566 USD |
| 2024-04-26 |
0.0000 USD |
0.0000 ENJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3464 USD |
| 2024-04-25 |
0.3367 USD |
5,146.9727 ENJ |
0.3360 USD |
0.3247 USD |
0.3617 USD |
0.3617 USD |
| 2024-04-24 |
0.3398 USD |
3,464.4982 ENJ |
0.3584 USD |
0.3380 USD |
0.3584 USD |
0.3482 USD |
| 2024-04-23 |
0.3496 USD |
12,707.9886 ENJ |
0.3537 USD |
0.3420 USD |
0.3540 USD |
0.3466 USD |
| 2024-04-22 |
0.3502 USD |
3,965.5817 ENJ |
0.3500 USD |
0.3500 USD |
0.3534 USD |
0.3501 USD |
| 2024-04-21 |
0.3462 USD |
3,393.2728 ENJ |
0.3500 USD |
0.3452 USD |
0.3500 USD |
0.3452 USD |
| 2024-04-20 |
0.3344 USD |
13,076.1756 ENJ |
0.3336 USD |
0.3282 USD |
0.3517 USD |
0.3501 USD |
| 2024-04-19 |
0.3329 USD |
3,007.5399 ENJ |
0.3115 USD |
0.3070 USD |
0.3665 USD |
0.3618 USD |
| 2024-04-18 |
0.3293 USD |
219.2281 ENJ |
0.3400 USD |
0.3153 USD |
0.3400 USD |
0.3400 USD |
| 2024-04-17 |
0.3199 USD |
1,833.1896 ENJ |
0.3249 USD |
0.3135 USD |
0.3400 USD |
0.3400 USD |
| 2024-04-16 |
0.3264 USD |
1,021.3717 ENJ |
0.3263 USD |
0.3149 USD |
0.3400 USD |
0.3149 USD |
| 2024-04-15 |
0.3545 USD |
21,486.5416 ENJ |
0.3669 USD |
0.3150 USD |
0.3669 USD |
0.3269 USD |
| 2024-04-14 |
0.3254 USD |
32,214.5493 ENJ |
0.3033 USD |
0.3033 USD |
0.4000 USD |
0.3669 USD |
| 2024-04-13 |
0.3308 USD |
77,886.5492 ENJ |
0.3570 USD |
0.2709 USD |
0.4700 USD |
0.3144 USD |
| 2024-04-12 |
0.3827 USD |
65,736.4790 ENJ |
0.4557 USD |
0.3550 USD |
0.4875 USD |
0.4700 USD |
| 2024-04-11 |
0.4735 USD |
982.7686 ENJ |
0.4945 USD |
0.4500 USD |
0.4945 USD |
0.4862 USD |
| 2024-04-10 |
0.4586 USD |
7,184.2488 ENJ |
0.5166 USD |
0.4216 USD |
0.5200 USD |
0.4945 USD |
| 2024-04-09 |
0.4830 USD |
4,705.1395 ENJ |
0.4767 USD |
0.4670 USD |
0.5166 USD |
0.5166 USD |
| 2024-04-08 |
0.4701 USD |
8,892.9278 ENJ |
0.4400 USD |
0.4400 USD |
0.4900 USD |
0.4837 USD |
| 2024-04-07 |
0.4436 USD |
2,292.4742 ENJ |
0.4560 USD |
0.4400 USD |
0.4560 USD |
0.4419 USD |
| 2024-04-06 |
0.4411 USD |
497.3108 ENJ |
0.4742 USD |
0.4366 USD |
0.4742 USD |
0.4490 USD |
| 2024-04-05 |
0.4254 USD |
1,082.7659 ENJ |
0.4331 USD |
0.4175 USD |
0.4742 USD |
0.4742 USD |
| 2024-04-04 |
0.4383 USD |
11,813.2912 ENJ |
0.4392 USD |
0.4339 USD |
0.4449 USD |
0.4339 USD |
| 2024-04-03 |
0.4461 USD |
2,956.0211 ENJ |
0.4500 USD |
0.4351 USD |
0.4500 USD |
0.4351 USD |
| 2024-04-02 |
0.4432 USD |
25,186.9324 ENJ |
0.4600 USD |
0.4257 USD |
0.4748 USD |
0.4500 USD |
| 2024-04-01 |
0.4664 USD |
822.8581 ENJ |
0.4702 USD |
0.4601 USD |
0.5225 USD |
0.4638 USD |
| 2024-03-31 |
0.5215 USD |
12,656.5140 ENJ |
0.5222 USD |
0.5156 USD |
0.5225 USD |
0.5215 USD |
| 2024-03-30 |
0.5067 USD |
6,702.2158 ENJ |
0.4971 USD |
0.4945 USD |
0.5410 USD |
0.4951 USD |
| 2024-03-29 |
0.4861 USD |
7,257.5451 ENJ |
0.5028 USD |
0.4610 USD |
0.5042 USD |
0.4927 USD |
| 2024-03-28 |
0.5047 USD |
14,311.3613 ENJ |
0.5195 USD |
0.4831 USD |
0.5451 USD |
0.5027 USD |
| 2024-03-27 |
0.5060 USD |
5,726.4973 ENJ |
0.5233 USD |
0.4770 USD |
0.5600 USD |
0.4973 USD |
| 2024-03-26 |
0.5253 USD |
10,798.2035 ENJ |
0.5220 USD |
0.5096 USD |
0.5600 USD |
0.5271 USD |
| 2024-03-25 |
0.5158 USD |
7,379.2342 ENJ |
0.5173 USD |
0.5096 USD |
0.5209 USD |
0.5201 USD |
| 2024-03-24 |
0.4928 USD |
5,558.3184 ENJ |
0.4900 USD |
0.4831 USD |
0.4979 USD |
0.4976 USD |
| 2024-03-23 |
0.4938 USD |
9,636.6578 ENJ |
0.4915 USD |
0.4800 USD |
0.5623 USD |
0.4933 USD |
| 2024-03-22 |
0.5097 USD |
13,636.7580 ENJ |
0.5320 USD |
0.4610 USD |
0.5620 USD |
0.4760 USD |
| 2024-03-21 |
0.5337 USD |
7,357.3232 ENJ |
0.5084 USD |
0.5084 USD |
0.5420 USD |
0.5320 USD |
| 2024-03-20 |
0.5179 USD |
16,812.0157 ENJ |
0.4700 USD |
0.4597 USD |
0.5620 USD |
0.5184 USD |
| 2024-03-19 |
0.4735 USD |
37,285.8239 ENJ |
0.4994 USD |
0.4500 USD |
0.5623 USD |
0.4700 USD |
| 2024-03-18 |
0.4997 USD |
134,443.2998 ENJ |
0.5515 USD |
0.4800 USD |
0.5919 USD |
0.5500 USD |
| 2024-03-17 |
0.5650 USD |
21,059.2147 ENJ |
0.5200 USD |
0.5200 USD |
0.6468 USD |
0.5556 USD |
| 2024-03-16 |
0.5843 USD |
94,012.2520 ENJ |
0.5800 USD |
0.5200 USD |
0.7000 USD |
0.5200 USD |
| 2024-03-15 |
0.5900 USD |
15,786.0953 ENJ |
0.6000 USD |
0.5599 USD |
0.7000 USD |
0.5600 USD |
| 2024-03-14 |
0.6589 USD |
31,402.7300 ENJ |
0.6600 USD |
0.6000 USD |
0.7470 USD |
0.7000 USD |
| 2024-03-13 |
0.6746 USD |
13,836.5166 ENJ |
0.6681 USD |
0.6520 USD |
0.7500 USD |
0.6525 USD |