Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.5443 USD |
17,064.0834 ENJ |
0.5380 USD |
0.5178 USD |
0.5598 USD |
0.5414 USD |
| 2022-07-04 |
0.5001 USD |
2,119.2846 ENJ |
0.4814 USD |
0.4704 USD |
0.5156 USD |
0.5151 USD |
| 2022-07-03 |
0.4694 USD |
1,306.6137 ENJ |
0.4704 USD |
0.4638 USD |
0.4767 USD |
0.4767 USD |
| 2022-07-02 |
0.4689 USD |
11,337.9749 ENJ |
0.4710 USD |
0.4645 USD |
0.4850 USD |
0.4841 USD |
| 2022-07-01 |
0.4798 USD |
23,575.3695 ENJ |
0.5147 USD |
0.4747 USD |
0.5147 USD |
0.4784 USD |
| 2022-06-30 |
0.4742 USD |
24,235.8885 ENJ |
0.5201 USD |
0.4661 USD |
0.5222 USD |
0.4825 USD |
| 2022-06-29 |
0.5247 USD |
6,166.7780 ENJ |
0.5302 USD |
0.5130 USD |
0.5328 USD |
0.5190 USD |
| 2022-06-28 |
0.5459 USD |
22,683.5956 ENJ |
0.5832 USD |
0.5242 USD |
0.5894 USD |
0.5260 USD |
| 2022-06-27 |
0.5957 USD |
71,689.1491 ENJ |
0.5762 USD |
0.5717 USD |
0.6118 USD |
0.5797 USD |
| 2022-06-26 |
0.5784 USD |
52,540.2953 ENJ |
0.5957 USD |
0.5627 USD |
0.6090 USD |
0.5627 USD |
| 2022-06-25 |
0.5787 USD |
46,018.2218 ENJ |
0.5430 USD |
0.5430 USD |
0.6121 USD |
0.5793 USD |
| 2022-06-24 |
0.5265 USD |
35,856.6208 ENJ |
0.5234 USD |
0.5172 USD |
0.5490 USD |
0.5490 USD |
| 2022-06-23 |
0.5070 USD |
37,685.5308 ENJ |
0.4812 USD |
0.4621 USD |
0.5249 USD |
0.5118 USD |
| 2022-06-22 |
0.4673 USD |
1,965.8907 ENJ |
0.4602 USD |
0.4559 USD |
0.4846 USD |
0.4776 USD |
| 2022-06-21 |
0.4842 USD |
2,003.5000 ENJ |
0.4735 USD |
0.4735 USD |
0.4925 USD |
0.4894 USD |
| 2022-06-20 |
0.4435 USD |
7,957.8803 ENJ |
0.4375 USD |
0.4268 USD |
0.4638 USD |
0.4519 USD |
| 2022-06-19 |
0.4310 USD |
11,548.1194 ENJ |
0.4128 USD |
0.4118 USD |
0.4495 USD |
0.4424 USD |
| 2022-06-18 |
0.4032 USD |
29,871.6156 ENJ |
0.4345 USD |
0.3829 USD |
0.4380 USD |
0.4069 USD |
| 2022-06-17 |
0.4385 USD |
12,173.1170 ENJ |
0.4266 USD |
0.4266 USD |
0.4474 USD |
0.4380 USD |
| 2022-06-16 |
0.4430 USD |
16,652.0480 ENJ |
0.4858 USD |
0.4247 USD |
0.4858 USD |
0.4339 USD |
| 2022-06-15 |
0.4146 USD |
58,755.1132 ENJ |
0.4530 USD |
0.1878 USD |
0.4724 USD |
0.4724 USD |
| 2022-06-14 |
0.4711 USD |
39,754.8875 ENJ |
0.4490 USD |
0.4469 USD |
0.4746 USD |
0.4537 USD |
| 2022-06-13 |
0.4405 USD |
44,297.5729 ENJ |
0.4665 USD |
0.4100 USD |
0.4665 USD |
0.4415 USD |
| 2022-06-12 |
0.5135 USD |
32,735.3643 ENJ |
0.5353 USD |
0.4936 USD |
0.5353 USD |
0.5253 USD |
| 2022-06-11 |
0.5500 USD |
16,119.2851 ENJ |
0.5879 USD |
0.5262 USD |
0.5940 USD |
0.5469 USD |
| 2022-06-10 |
0.6163 USD |
10,548.5204 ENJ |
0.6159 USD |
0.6152 USD |
0.6239 USD |
0.6128 USD |
| 2022-06-09 |
0.6235 USD |
2,569.7058 ENJ |
0.6145 USD |
0.6145 USD |
0.6361 USD |
0.6305 USD |
| 2022-06-08 |
0.6262 USD |
1,001.8114 ENJ |
0.6280 USD |
0.6170 USD |
0.6289 USD |
0.6170 USD |
| 2022-06-07 |
0.6217 USD |
17,194.9398 ENJ |
0.6173 USD |
0.6148 USD |
0.6457 USD |
0.6435 USD |
| 2022-06-06 |
0.6535 USD |
650.0561 ENJ |
0.6570 USD |
0.6434 USD |
0.6637 USD |
0.6434 USD |
| 2022-06-05 |
0.6368 USD |
5,240.6451 ENJ |
0.6371 USD |
0.6307 USD |
0.6371 USD |
0.6307 USD |
| 2022-06-04 |
0.6177 USD |
1,285.8175 ENJ |
0.6177 USD |
0.6176 USD |
0.6177 USD |
0.6176 USD |
| 2022-06-03 |
0.6152 USD |
5,163.5355 ENJ |
0.6330 USD |
0.6031 USD |
0.6330 USD |
0.6138 USD |
| 2022-06-02 |
0.6484 USD |
1,168.3468 ENJ |
0.6466 USD |
0.6381 USD |
0.6515 USD |
0.6515 USD |
| 2022-06-01 |
0.6573 USD |
6,729.2710 ENJ |
0.7066 USD |
0.6396 USD |
0.7066 USD |
0.6444 USD |
| 2022-05-31 |
0.6915 USD |
21,142.2797 ENJ |
0.7000 USD |
0.6717 USD |
0.7076 USD |
0.6965 USD |
| 2022-05-30 |
0.6411 USD |
14,376.5012 ENJ |
0.6371 USD |
0.6371 USD |
0.6770 USD |
0.6770 USD |
| 2022-05-29 |
0.6011 USD |
44,669.0601 ENJ |
0.5963 USD |
0.5900 USD |
0.6097 USD |
0.6097 USD |
| 2022-05-28 |
0.6043 USD |
14,252.5768 ENJ |
0.6060 USD |
0.5898 USD |
0.6065 USD |
0.5962 USD |
| 2022-05-27 |
0.6028 USD |
69,289.0880 ENJ |
0.6089 USD |
0.5838 USD |
0.6089 USD |
0.6026 USD |
| 2022-05-26 |
0.6365 USD |
21,248.6847 ENJ |
0.6680 USD |
0.6163 USD |
0.6680 USD |
0.6393 USD |
| 2022-05-25 |
0.6808 USD |
27,200.2112 ENJ |
0.6809 USD |
0.6591 USD |
0.6890 USD |
0.6795 USD |
| 2022-05-24 |
0.6777 USD |
4,799.4414 ENJ |
0.6773 USD |
0.6718 USD |
0.6913 USD |
0.6783 USD |
| 2022-05-23 |
0.6974 USD |
6,854.7764 ENJ |
0.7376 USD |
0.6855 USD |
0.7376 USD |
0.6855 USD |
| 2022-05-22 |
0.7156 USD |
8,823.8179 ENJ |
0.6912 USD |
0.6912 USD |
0.7240 USD |
0.7149 USD |
| 2022-05-21 |
0.6850 USD |
5,730.3289 ENJ |
0.6651 USD |
0.6651 USD |
0.6930 USD |
0.6830 USD |
| 2022-05-20 |
0.6858 USD |
1,548.9028 ENJ |
0.6858 USD |
0.6713 USD |
0.7055 USD |
0.6713 USD |
| 2022-05-19 |
0.6470 USD |
84,072.0325 ENJ |
0.6605 USD |
0.6285 USD |
0.7048 USD |
0.6846 USD |
| 2022-05-18 |
0.6837 USD |
18,362.1504 ENJ |
0.7476 USD |
0.6577 USD |
0.7476 USD |
0.6630 USD |
| 2022-05-17 |
0.7286 USD |
31,249.8065 ENJ |
0.7265 USD |
0.7148 USD |
0.7442 USD |
0.7253 USD |