Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.7191 USD |
11,799.4374 ENJ |
0.7609 USD |
0.6823 USD |
0.7629 USD |
0.7134 USD |
| 2022-05-15 |
0.7222 USD |
14,104.5156 ENJ |
0.7038 USD |
0.7038 USD |
0.7488 USD |
0.7488 USD |
| 2022-05-14 |
0.7280 USD |
17,184.2297 ENJ |
0.6743 USD |
0.6592 USD |
0.7628 USD |
0.7146 USD |
| 2022-05-13 |
0.6673 USD |
64,181.9613 ENJ |
0.6080 USD |
0.6080 USD |
0.7600 USD |
0.6718 USD |
| 2022-05-12 |
0.5563 USD |
65,538.2863 ENJ |
0.6595 USD |
0.5000 USD |
0.6595 USD |
0.5546 USD |
| 2022-05-11 |
0.6746 USD |
77,719.6268 ENJ |
0.8451 USD |
0.5690 USD |
0.8451 USD |
0.6151 USD |
| 2022-05-10 |
0.8139 USD |
31,791.5525 ENJ |
0.7500 USD |
0.7392 USD |
0.8979 USD |
0.8236 USD |
| 2022-05-09 |
0.8746 USD |
80,396.8312 ENJ |
0.9719 USD |
0.7902 USD |
0.9719 USD |
0.7995 USD |
| 2022-05-08 |
0.9704 USD |
5,249.1885 ENJ |
0.9606 USD |
0.9420 USD |
0.9924 USD |
0.9723 USD |
| 2022-05-07 |
0.9954 USD |
28,879.3835 ENJ |
1.0212 USD |
0.9910 USD |
1.0424 USD |
0.9929 USD |
| 2022-05-06 |
1.0418 USD |
46,705.5005 ENJ |
1.0690 USD |
1.0234 USD |
1.0699 USD |
1.0538 USD |
| 2022-05-05 |
1.1282 USD |
38,926.9590 ENJ |
1.1923 USD |
1.0500 USD |
1.1989 USD |
1.0651 USD |
| 2022-05-04 |
1.1624 USD |
35,691.6158 ENJ |
1.0864 USD |
1.0855 USD |
1.1860 USD |
1.1860 USD |
| 2022-05-03 |
1.0863 USD |
29,570.3937 ENJ |
1.0843 USD |
1.0516 USD |
1.1046 USD |
1.0659 USD |
| 2022-05-02 |
1.0348 USD |
42,305.3224 ENJ |
1.1045 USD |
1.0213 USD |
1.1072 USD |
1.0316 USD |
| 2022-05-01 |
1.0784 USD |
23,222.2529 ENJ |
1.0566 USD |
1.0539 USD |
1.1248 USD |
1.0990 USD |
| 2022-04-30 |
1.0555 USD |
92,022.3138 ENJ |
1.2101 USD |
1.0279 USD |
1.2206 USD |
1.0528 USD |
| 2022-04-29 |
1.2111 USD |
1,813.4010 ENJ |
1.2407 USD |
1.1941 USD |
1.2407 USD |
1.1997 USD |
| 2022-04-28 |
1.2952 USD |
5,508.4915 ENJ |
1.3018 USD |
1.2729 USD |
1.3169 USD |
1.3108 USD |
| 2022-04-27 |
1.2950 USD |
3,211.2518 ENJ |
1.2764 USD |
1.2764 USD |
1.3141 USD |
1.2770 USD |
| 2022-04-26 |
1.3559 USD |
3,785.9696 ENJ |
1.3660 USD |
1.2787 USD |
1.4155 USD |
1.2944 USD |
| 2022-04-25 |
1.3256 USD |
25,552.8963 ENJ |
1.3439 USD |
1.2792 USD |
1.3841 USD |
1.3841 USD |
| 2022-04-24 |
1.3922 USD |
2,699.8528 ENJ |
1.4001 USD |
1.3825 USD |
1.4001 USD |
1.3973 USD |
| 2022-04-23 |
1.4246 USD |
1,086.7554 ENJ |
1.4340 USD |
1.4001 USD |
1.4400 USD |
1.4001 USD |
| 2022-04-22 |
1.4592 USD |
17,131.6846 ENJ |
1.4347 USD |
1.4247 USD |
1.4768 USD |
1.4275 USD |
| 2022-04-21 |
1.4756 USD |
17,624.2148 ENJ |
1.5380 USD |
1.4100 USD |
1.5587 USD |
1.4309 USD |
| 2022-04-20 |
1.5371 USD |
4,917.3086 ENJ |
1.5373 USD |
1.4977 USD |
1.5732 USD |
1.5199 USD |
| 2022-04-19 |
1.4443 USD |
27,582.7851 ENJ |
1.4456 USD |
1.4400 USD |
1.5203 USD |
1.5203 USD |
| 2022-04-18 |
1.3844 USD |
42,714.2299 ENJ |
1.4204 USD |
1.3500 USD |
1.4545 USD |
1.4494 USD |
| 2022-04-17 |
1.4934 USD |
2,223.2874 ENJ |
1.5057 USD |
1.4717 USD |
1.5084 USD |
1.4717 USD |
| 2022-04-16 |
1.5137 USD |
817.6763 ENJ |
1.5166 USD |
1.5104 USD |
1.5261 USD |
1.5115 USD |
| 2022-04-15 |
1.5159 USD |
3,295.1612 ENJ |
1.5145 USD |
1.5105 USD |
1.5243 USD |
1.5243 USD |
| 2022-04-14 |
1.5086 USD |
16,244.6601 ENJ |
1.6034 USD |
1.4986 USD |
1.6034 USD |
1.4986 USD |
| 2022-04-13 |
1.5809 USD |
48,488.2083 ENJ |
1.5591 USD |
1.5328 USD |
1.6000 USD |
1.5790 USD |
| 2022-04-12 |
1.5317 USD |
26,320.4005 ENJ |
1.5014 USD |
1.4954 USD |
1.6030 USD |
1.5549 USD |
| 2022-04-11 |
1.5336 USD |
17,093.2696 ENJ |
1.6432 USD |
1.4832 USD |
1.6432 USD |
1.4832 USD |
| 2022-04-10 |
1.7259 USD |
5,446.7733 ENJ |
1.7562 USD |
1.6787 USD |
1.7571 USD |
1.6838 USD |
| 2022-04-09 |
1.7828 USD |
2,618.0513 ENJ |
1.7138 USD |
1.7138 USD |
1.8055 USD |
1.8017 USD |
| 2022-04-08 |
1.7003 USD |
13,066.1725 ENJ |
1.6697 USD |
1.6686 USD |
1.7430 USD |
1.7092 USD |
| 2022-04-07 |
1.6539 USD |
47,219.8670 ENJ |
1.5000 USD |
1.4825 USD |
1.6924 USD |
1.6610 USD |
| 2022-04-06 |
1.6098 USD |
11,184.3126 ENJ |
1.6000 USD |
1.5538 USD |
1.7113 USD |
1.5824 USD |
| 2022-04-05 |
1.7771 USD |
4,814.3173 ENJ |
1.7850 USD |
1.7000 USD |
1.8089 USD |
1.7000 USD |
| 2022-04-04 |
1.8091 USD |
10,924.3059 ENJ |
1.8394 USD |
1.7000 USD |
1.8692 USD |
1.7667 USD |
| 2022-04-03 |
1.8574 USD |
3,778.8734 ENJ |
1.8731 USD |
1.8536 USD |
1.8889 USD |
1.8777 USD |
| 2022-04-02 |
1.9037 USD |
7,657.2234 ENJ |
1.8548 USD |
1.8405 USD |
1.9203 USD |
1.8731 USD |
| 2022-04-01 |
1.8557 USD |
9,395.0597 ENJ |
1.8612 USD |
1.7500 USD |
1.8860 USD |
1.8559 USD |
| 2022-03-31 |
1.8680 USD |
20,634.7141 ENJ |
1.8567 USD |
1.7635 USD |
1.9631 USD |
1.8074 USD |
| 2022-03-30 |
1.7545 USD |
7,731.4242 ENJ |
1.7267 USD |
1.6857 USD |
1.8387 USD |
1.7899 USD |
| 2022-03-29 |
1.7762 USD |
49,515.5899 ENJ |
1.7358 USD |
1.6777 USD |
1.8241 USD |
1.7276 USD |
| 2022-03-28 |
1.8137 USD |
66,920.5454 ENJ |
1.7861 USD |
1.7312 USD |
1.8418 USD |
1.7329 USD |