Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.4096 USD |
6,471.3862 ENJ |
0.4252 USD |
0.3829 USD |
0.4285 USD |
0.4046 USD |
| 2023-03-19 |
0.4272 USD |
12,997.2942 ENJ |
0.4293 USD |
0.4190 USD |
0.4322 USD |
0.4285 USD |
| 2023-03-18 |
0.4238 USD |
9,887.6823 ENJ |
0.4392 USD |
0.4154 USD |
0.4392 USD |
0.4223 USD |
| 2023-03-17 |
0.4001 USD |
6,128.9204 ENJ |
0.3986 USD |
0.3750 USD |
0.4090 USD |
0.4090 USD |
| 2023-03-16 |
0.3893 USD |
9,328.3761 ENJ |
0.3863 USD |
0.3861 USD |
0.3910 USD |
0.3882 USD |
| 2023-03-15 |
0.4095 USD |
5,847.5248 ENJ |
0.4319 USD |
0.3871 USD |
0.4390 USD |
0.3881 USD |
| 2023-03-14 |
0.4805 USD |
11,919.1158 ENJ |
0.4066 USD |
0.3794 USD |
0.5000 USD |
0.3794 USD |
| 2023-03-13 |
0.3888 USD |
18,537.6558 ENJ |
0.3877 USD |
0.3776 USD |
0.4100 USD |
0.4100 USD |
| 2023-03-12 |
0.3554 USD |
4,827.5482 ENJ |
0.3531 USD |
0.3519 USD |
0.3876 USD |
0.3635 USD |
| 2023-03-11 |
0.3515 USD |
29,391.7075 ENJ |
0.3610 USD |
0.3407 USD |
0.5135 USD |
0.3501 USD |
| 2023-03-10 |
0.3502 USD |
9,378.1080 ENJ |
0.3586 USD |
0.3360 USD |
0.3586 USD |
0.3470 USD |
| 2023-03-09 |
0.3843 USD |
15,292.1828 ENJ |
0.3885 USD |
0.3608 USD |
0.3916 USD |
0.3634 USD |
| 2023-03-08 |
0.4041 USD |
24,891.1973 ENJ |
0.4257 USD |
0.3910 USD |
0.4257 USD |
0.3916 USD |
| 2023-03-07 |
0.4359 USD |
4,920.7959 ENJ |
0.4362 USD |
0.4265 USD |
0.4462 USD |
0.4265 USD |
| 2023-03-06 |
0.4236 USD |
7,464.1955 ENJ |
0.4086 USD |
0.4086 USD |
0.4268 USD |
0.4268 USD |
| 2023-03-05 |
0.4231 USD |
5,031.4234 ENJ |
0.4239 USD |
0.4142 USD |
0.4302 USD |
0.4142 USD |
| 2023-03-04 |
0.4290 USD |
24,189.2936 ENJ |
0.4380 USD |
0.4026 USD |
0.5250 USD |
0.4145 USD |
| 2023-03-03 |
0.4316 USD |
18,316.5040 ENJ |
0.4510 USD |
0.4199 USD |
0.4510 USD |
0.4358 USD |
| 2023-03-02 |
0.4621 USD |
5,367.4558 ENJ |
0.4631 USD |
0.4573 USD |
0.4631 USD |
0.4577 USD |
| 2023-03-01 |
0.4680 USD |
3,077.1468 ENJ |
0.4578 USD |
0.4571 USD |
0.4823 USD |
0.4707 USD |
| 2023-02-28 |
0.4728 USD |
9,247.7776 ENJ |
0.4800 USD |
0.4622 USD |
0.4800 USD |
0.4740 USD |
| 2023-02-27 |
0.4780 USD |
11,360.2055 ENJ |
0.4822 USD |
0.4641 USD |
0.5258 USD |
0.4641 USD |
| 2023-02-26 |
0.4760 USD |
392.3159 ENJ |
0.4760 USD |
0.4760 USD |
0.4760 USD |
0.4760 USD |
| 2023-02-25 |
0.4847 USD |
1,239.8380 ENJ |
0.4987 USD |
0.4741 USD |
0.4987 USD |
0.4741 USD |
| 2023-02-24 |
0.5146 USD |
6,162.4273 ENJ |
0.5268 USD |
0.4974 USD |
0.5286 USD |
0.4975 USD |
| 2023-02-23 |
0.5416 USD |
18,536.7160 ENJ |
0.4893 USD |
0.4893 USD |
0.5593 USD |
0.5427 USD |
| 2023-02-22 |
0.4824 USD |
3,404.1915 ENJ |
0.4882 USD |
0.4713 USD |
0.4882 USD |
0.4757 USD |
| 2023-02-21 |
0.4988 USD |
7,142.2073 ENJ |
0.5201 USD |
0.4600 USD |
0.5221 USD |
0.4916 USD |
| 2023-02-20 |
0.5164 USD |
8,338.9747 ENJ |
0.4948 USD |
0.4948 USD |
0.5299 USD |
0.5268 USD |
| 2023-02-19 |
0.5002 USD |
12,173.2523 ENJ |
0.4886 USD |
0.4820 USD |
0.5183 USD |
0.4823 USD |
| 2023-02-18 |
0.4919 USD |
5,975.7399 ENJ |
0.4930 USD |
0.4853 USD |
0.4964 USD |
0.4927 USD |
| 2023-02-17 |
0.4795 USD |
26,308.5814 ENJ |
0.4668 USD |
0.4668 USD |
0.4885 USD |
0.4885 USD |
| 2023-02-16 |
0.4835 USD |
39,963.4141 ENJ |
0.4870 USD |
0.4580 USD |
0.4890 USD |
0.4580 USD |
| 2023-02-15 |
0.4513 USD |
2,074.2296 ENJ |
0.4419 USD |
0.4419 USD |
0.4589 USD |
0.4589 USD |
| 2023-02-14 |
0.4293 USD |
7,820.1922 ENJ |
0.4231 USD |
0.4194 USD |
0.4413 USD |
0.4407 USD |
| 2023-02-13 |
0.4250 USD |
6,949.8480 ENJ |
0.4422 USD |
0.4151 USD |
0.4425 USD |
0.4246 USD |
| 2023-02-12 |
0.4550 USD |
12,420.8620 ENJ |
0.4568 USD |
0.4378 USD |
0.4612 USD |
0.4557 USD |
| 2023-02-11 |
0.4444 USD |
2,420.1546 ENJ |
0.4409 USD |
0.4390 USD |
0.4518 USD |
0.4517 USD |
| 2023-02-10 |
0.4415 USD |
12,506.1404 ENJ |
0.4441 USD |
0.4344 USD |
0.4441 USD |
0.4397 USD |
| 2023-02-09 |
0.4677 USD |
11,456.2146 ENJ |
0.5005 USD |
0.4550 USD |
0.5113 USD |
0.4588 USD |
| 2023-02-08 |
0.5078 USD |
10,098.6788 ENJ |
0.5103 USD |
0.4915 USD |
0.5200 USD |
0.5098 USD |
| 2023-02-07 |
0.4891 USD |
27,491.4906 ENJ |
0.4559 USD |
0.4559 USD |
0.5250 USD |
0.5250 USD |
| 2023-02-06 |
0.4678 USD |
4,436.9225 ENJ |
0.4778 USD |
0.4365 USD |
0.4830 USD |
0.4701 USD |
| 2023-02-05 |
0.4690 USD |
5,563.8338 ENJ |
0.4853 USD |
0.4496 USD |
0.5200 USD |
0.4637 USD |
| 2023-02-04 |
0.4748 USD |
10,088.6574 ENJ |
0.4634 USD |
0.4634 USD |
0.4830 USD |
0.4825 USD |
| 2023-02-03 |
0.4645 USD |
11,849.1737 ENJ |
0.4613 USD |
0.4604 USD |
0.4695 USD |
0.4695 USD |
| 2023-02-02 |
0.4668 USD |
13,012.3142 ENJ |
0.4740 USD |
0.4600 USD |
0.4788 USD |
0.4638 USD |
| 2023-02-01 |
0.4595 USD |
6,417.9516 ENJ |
0.4639 USD |
0.4299 USD |
0.4778 USD |
0.4708 USD |
| 2023-01-31 |
0.4455 USD |
17,279.8515 ENJ |
0.4318 USD |
0.4318 USD |
0.4586 USD |
0.4586 USD |
| 2023-01-30 |
0.4399 USD |
8,191.9010 ENJ |
0.4555 USD |
0.4336 USD |
0.4555 USD |
0.4358 USD |