Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
2.5835 USD |
112,984.6867 ENJ |
2.5827 USD |
2.3870 USD |
2.9146 USD |
2.9037 USD |
| 2021-12-05 |
2.8879 USD |
38,294.2384 ENJ |
2.9300 USD |
2.6400 USD |
3.1313 USD |
2.7133 USD |
| 2021-12-04 |
2.6033 USD |
154,616.2822 ENJ |
3.0803 USD |
1.7800 USD |
3.0941 USD |
3.0133 USD |
| 2021-12-03 |
3.2849 USD |
39,317.4904 ENJ |
3.3718 USD |
2.9285 USD |
3.4283 USD |
3.1177 USD |
| 2021-12-02 |
3.3783 USD |
41,922.0361 ENJ |
3.4666 USD |
3.2844 USD |
3.4666 USD |
3.4243 USD |
| 2021-12-01 |
3.6204 USD |
25,902.5024 ENJ |
3.5189 USD |
3.4781 USD |
3.6878 USD |
3.4781 USD |
| 2021-11-30 |
3.6572 USD |
48,878.9359 ENJ |
3.6830 USD |
3.4800 USD |
3.7000 USD |
3.5102 USD |
| 2021-11-29 |
3.8068 USD |
32,988.5902 ENJ |
3.8900 USD |
3.6585 USD |
3.9000 USD |
3.6643 USD |
| 2021-11-28 |
3.5141 USD |
35,638.6184 ENJ |
3.6804 USD |
3.2990 USD |
3.7212 USD |
3.6887 USD |
| 2021-11-27 |
3.7551 USD |
32,275.8366 ENJ |
3.8492 USD |
3.6190 USD |
3.9405 USD |
3.6750 USD |
| 2021-11-26 |
3.8890 USD |
113,804.7018 ENJ |
4.2900 USD |
3.5571 USD |
4.4068 USD |
3.8469 USD |
| 2021-11-25 |
4.2757 USD |
235,495.3642 ENJ |
4.4790 USD |
3.9325 USD |
4.9000 USD |
4.2400 USD |
| 2021-11-24 |
4.2763 USD |
340,112.7046 ENJ |
3.8000 USD |
3.7229 USD |
4.7144 USD |
4.4338 USD |
| 2021-11-23 |
3.8974 USD |
100,188.8122 ENJ |
3.5214 USD |
3.4838 USD |
4.1411 USD |
3.8540 USD |
| 2021-11-22 |
3.4272 USD |
92,251.2455 ENJ |
3.2750 USD |
3.2000 USD |
3.6000 USD |
3.5599 USD |
| 2021-11-21 |
3.4830 USD |
89,283.7753 ENJ |
3.6089 USD |
3.3433 USD |
3.6154 USD |
3.3732 USD |
| 2021-11-20 |
3.7263 USD |
179,370.4122 ENJ |
3.7260 USD |
3.4566 USD |
3.9105 USD |
3.6542 USD |
| 2021-11-19 |
3.4512 USD |
89,428.6643 ENJ |
3.1234 USD |
3.0684 USD |
3.7480 USD |
3.5900 USD |
| 2021-11-18 |
2.9966 USD |
144,545.8111 ENJ |
3.0180 USD |
2.7527 USD |
3.2500 USD |
2.9670 USD |
| 2021-11-17 |
2.8934 USD |
77,205.6503 ENJ |
2.9128 USD |
2.8561 USD |
3.0676 USD |
3.0113 USD |
| 2021-11-16 |
2.8359 USD |
28,149.1817 ENJ |
2.9447 USD |
2.5789 USD |
2.9523 USD |
2.8832 USD |
| 2021-11-15 |
3.1210 USD |
21,953.1345 ENJ |
3.1318 USD |
3.0298 USD |
3.2400 USD |
3.0326 USD |
| 2021-11-14 |
3.0215 USD |
19,240.1406 ENJ |
3.0695 USD |
2.9638 USD |
3.0768 USD |
3.0354 USD |
| 2021-11-13 |
3.1978 USD |
25,933.8690 ENJ |
3.1176 USD |
3.0778 USD |
3.2662 USD |
3.0778 USD |
| 2021-11-12 |
3.0546 USD |
19,877.9233 ENJ |
2.9458 USD |
2.9102 USD |
3.1262 USD |
3.0710 USD |
| 2021-11-11 |
2.9681 USD |
17,629.2909 ENJ |
2.8315 USD |
2.8065 USD |
3.0554 USD |
2.9972 USD |
| 2021-11-10 |
2.9470 USD |
24,888.3805 ENJ |
2.9810 USD |
2.6000 USD |
3.1717 USD |
2.8286 USD |
| 2021-11-09 |
3.0582 USD |
66,733.8431 ENJ |
3.2000 USD |
2.9645 USD |
3.2656 USD |
2.9729 USD |
| 2021-11-08 |
3.2034 USD |
29,539.8969 ENJ |
3.2400 USD |
3.1450 USD |
3.3142 USD |
3.2071 USD |
| 2021-11-07 |
3.3829 USD |
33,232.2397 ENJ |
3.5300 USD |
3.2816 USD |
3.6179 USD |
3.3062 USD |
| 2021-11-06 |
3.3206 USD |
52,627.2201 ENJ |
2.9824 USD |
2.9674 USD |
3.5445 USD |
3.4179 USD |
| 2021-11-05 |
3.0702 USD |
16,718.1567 ENJ |
2.9288 USD |
2.8870 USD |
3.2427 USD |
2.9623 USD |
| 2021-11-04 |
3.0875 USD |
81,513.1616 ENJ |
2.8560 USD |
2.7388 USD |
3.4008 USD |
2.9620 USD |
| 2021-11-03 |
2.8660 USD |
64,915.2301 ENJ |
3.2000 USD |
2.7600 USD |
3.2000 USD |
2.8660 USD |
| 2021-11-02 |
2.9876 USD |
85,242.8501 ENJ |
2.6600 USD |
2.6600 USD |
3.2383 USD |
3.1272 USD |
| 2021-11-01 |
2.5548 USD |
76,701.5156 ENJ |
2.5685 USD |
2.3903 USD |
2.7935 USD |
2.6268 USD |
| 2021-10-31 |
2.9900 USD |
127,029.4533 ENJ |
3.0644 USD |
2.4398 USD |
3.4793 USD |
2.5383 USD |
| 2021-10-30 |
2.7512 USD |
122,906.1328 ENJ |
2.3848 USD |
2.3038 USD |
3.3000 USD |
3.0164 USD |
| 2021-10-29 |
2.4311 USD |
42,565.8792 ENJ |
2.4000 USD |
2.2963 USD |
2.5413 USD |
2.4522 USD |
| 2021-10-28 |
2.2714 USD |
41,425.8910 ENJ |
2.2200 USD |
2.0835 USD |
2.3900 USD |
2.3238 USD |
| 2021-10-27 |
2.1589 USD |
70,153.9008 ENJ |
2.0560 USD |
1.8311 USD |
2.2728 USD |
2.0853 USD |
| 2021-10-26 |
2.0610 USD |
23,546.5620 ENJ |
1.9069 USD |
1.9069 USD |
2.1350 USD |
2.0263 USD |
| 2021-10-25 |
1.8719 USD |
88,655.2472 ENJ |
1.7908 USD |
1.7908 USD |
1.9136 USD |
1.9069 USD |
| 2021-10-24 |
1.8088 USD |
43,269.1443 ENJ |
1.8403 USD |
1.7500 USD |
1.8907 USD |
1.7812 USD |
| 2021-10-23 |
1.8247 USD |
27,792.0925 ENJ |
1.8340 USD |
1.8130 USD |
1.8600 USD |
1.8200 USD |
| 2021-10-22 |
1.8504 USD |
29,950.6564 ENJ |
1.8364 USD |
1.7872 USD |
1.8997 USD |
1.8413 USD |
| 2021-10-21 |
1.8152 USD |
56,776.6544 ENJ |
1.8531 USD |
1.7490 USD |
1.8636 USD |
1.7889 USD |
| 2021-10-20 |
1.8172 USD |
29,660.9209 ENJ |
1.5844 USD |
1.5844 USD |
1.9780 USD |
1.8598 USD |
| 2021-10-19 |
1.6205 USD |
3,981.0932 ENJ |
1.6369 USD |
1.5880 USD |
1.6458 USD |
1.5949 USD |
| 2021-10-18 |
1.5976 USD |
12,710.0280 ENJ |
1.6259 USD |
1.5828 USD |
1.6259 USD |
1.6080 USD |