Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
1.6366 USD |
2,631.4639 ENJ |
1.5932 USD |
1.5932 USD |
1.6503 USD |
1.6503 USD |
| 2022-03-25 |
1.6163 USD |
26,214.5686 ENJ |
1.6399 USD |
1.5852 USD |
1.6872 USD |
1.6115 USD |
| 2022-03-24 |
1.6419 USD |
7,348.6823 ENJ |
1.5520 USD |
1.5520 USD |
1.6845 USD |
1.6827 USD |
| 2022-03-23 |
1.5150 USD |
14,598.4078 ENJ |
1.4442 USD |
1.4442 USD |
1.5634 USD |
1.5363 USD |
| 2022-03-22 |
1.4743 USD |
13,858.6206 ENJ |
1.4294 USD |
1.4294 USD |
1.4897 USD |
1.4546 USD |
| 2022-03-21 |
1.4486 USD |
6,533.6432 ENJ |
1.4431 USD |
1.4127 USD |
1.4699 USD |
1.4374 USD |
| 2022-03-20 |
1.4760 USD |
45,416.1652 ENJ |
1.4872 USD |
1.4345 USD |
1.4872 USD |
1.4543 USD |
| 2022-03-19 |
1.5062 USD |
10,733.4117 ENJ |
1.4480 USD |
1.4480 USD |
1.5278 USD |
1.5259 USD |
| 2022-03-18 |
1.3977 USD |
52,643.9951 ENJ |
1.3811 USD |
1.3803 USD |
1.4407 USD |
1.4365 USD |
| 2022-03-17 |
1.4167 USD |
10,547.7639 ENJ |
1.4195 USD |
1.4047 USD |
1.4377 USD |
1.4175 USD |
| 2022-03-16 |
1.3609 USD |
54,115.7050 ENJ |
1.3252 USD |
1.3252 USD |
1.4173 USD |
1.4142 USD |
| 2022-03-15 |
1.3008 USD |
7,053.0293 ENJ |
1.3300 USD |
1.2836 USD |
1.3300 USD |
1.3300 USD |
| 2022-03-14 |
1.3105 USD |
5,290.8039 ENJ |
1.3133 USD |
1.2876 USD |
1.3340 USD |
1.3340 USD |
| 2022-03-13 |
1.3443 USD |
5,526.2606 ENJ |
1.3721 USD |
1.3190 USD |
1.3721 USD |
1.3235 USD |
| 2022-03-12 |
1.3299 USD |
7,402.3469 ENJ |
1.3175 USD |
1.3175 USD |
1.3440 USD |
1.3289 USD |
| 2022-03-11 |
1.3132 USD |
19,049.3980 ENJ |
1.3101 USD |
1.2922 USD |
1.3448 USD |
1.3238 USD |
| 2022-03-10 |
1.3300 USD |
11,843.6842 ENJ |
1.3944 USD |
1.3113 USD |
1.3944 USD |
1.3289 USD |
| 2022-03-09 |
1.3893 USD |
11,772.8520 ENJ |
1.3517 USD |
1.3517 USD |
1.4225 USD |
1.3787 USD |
| 2022-03-08 |
1.3372 USD |
9,322.3535 ENJ |
1.3373 USD |
1.3115 USD |
1.3621 USD |
1.3225 USD |
| 2022-03-07 |
1.3287 USD |
33,421.6550 ENJ |
1.3396 USD |
1.2876 USD |
1.3743 USD |
1.3237 USD |
| 2022-03-06 |
1.3957 USD |
6,016.6200 ENJ |
1.4291 USD |
1.3412 USD |
1.4617 USD |
1.3412 USD |
| 2022-03-05 |
1.4005 USD |
39,482.6435 ENJ |
1.3538 USD |
1.3310 USD |
1.4352 USD |
1.4167 USD |
| 2022-03-04 |
1.4125 USD |
7,889.0266 ENJ |
1.4796 USD |
1.3541 USD |
1.4796 USD |
1.3541 USD |
| 2022-03-03 |
1.5037 USD |
13,923.0938 ENJ |
1.5303 USD |
1.4507 USD |
1.5439 USD |
1.4774 USD |
| 2022-03-02 |
1.5627 USD |
6,187.9827 ENJ |
1.5571 USD |
1.5466 USD |
1.5976 USD |
1.5572 USD |
| 2022-03-01 |
1.5661 USD |
36,864.2246 ENJ |
1.5864 USD |
1.5224 USD |
1.6329 USD |
1.5905 USD |
| 2022-02-28 |
1.4143 USD |
19,839.6058 ENJ |
1.3670 USD |
1.3544 USD |
1.5826 USD |
1.5826 USD |
| 2022-02-27 |
1.3927 USD |
59,607.6456 ENJ |
1.3921 USD |
1.3500 USD |
1.4809 USD |
1.3880 USD |
| 2022-02-26 |
1.4604 USD |
11,301.4454 ENJ |
1.4598 USD |
1.4389 USD |
1.4906 USD |
1.4642 USD |
| 2022-02-25 |
1.3987 USD |
27,859.5034 ENJ |
1.3800 USD |
1.3104 USD |
1.4650 USD |
1.4480 USD |
| 2022-02-24 |
1.2673 USD |
40,272.8623 ENJ |
1.3908 USD |
1.1800 USD |
1.4284 USD |
1.3405 USD |
| 2022-02-23 |
1.4841 USD |
31,362.9462 ENJ |
1.4914 USD |
1.3834 USD |
1.5177 USD |
1.3834 USD |
| 2022-02-22 |
1.4181 USD |
18,287.5853 ENJ |
1.3966 USD |
1.3558 USD |
1.4700 USD |
1.4700 USD |
| 2022-02-21 |
1.5155 USD |
86,516.5895 ENJ |
1.6106 USD |
1.4000 USD |
1.6277 USD |
1.4012 USD |
| 2022-02-20 |
1.5193 USD |
27,131.0917 ENJ |
1.5838 USD |
1.4904 USD |
1.5838 USD |
1.5750 USD |
| 2022-02-19 |
1.6747 USD |
52,116.6551 ENJ |
1.6754 USD |
1.6226 USD |
1.7096 USD |
1.6586 USD |
| 2022-02-18 |
1.7056 USD |
24,122.6224 ENJ |
1.7216 USD |
1.6673 USD |
1.8018 USD |
1.6675 USD |
| 2022-02-17 |
1.8492 USD |
26,089.4676 ENJ |
1.9423 USD |
1.7150 USD |
1.9430 USD |
1.7521 USD |
| 2022-02-16 |
1.9489 USD |
6,284.0580 ENJ |
1.9685 USD |
1.9027 USD |
2.0118 USD |
1.9070 USD |
| 2022-02-15 |
1.8891 USD |
29,598.4640 ENJ |
1.8160 USD |
1.8118 USD |
1.9300 USD |
1.9067 USD |
| 2022-02-14 |
1.7258 USD |
12,311.9515 ENJ |
1.7233 USD |
1.6926 USD |
1.7664 USD |
1.7405 USD |
| 2022-02-13 |
1.7762 USD |
13,545.2548 ENJ |
1.8256 USD |
1.7100 USD |
1.8256 USD |
1.7420 USD |
| 2022-02-12 |
1.8314 USD |
36,116.7890 ENJ |
1.8318 USD |
1.7623 USD |
1.8662 USD |
1.8034 USD |
| 2022-02-11 |
1.9399 USD |
31,715.3066 ENJ |
2.0000 USD |
1.7942 USD |
2.0499 USD |
1.8318 USD |
| 2022-02-10 |
2.0812 USD |
58,780.5857 ENJ |
2.1507 USD |
1.9849 USD |
2.1571 USD |
1.9987 USD |
| 2022-02-09 |
2.1520 USD |
34,076.4072 ENJ |
2.0756 USD |
2.0500 USD |
2.1900 USD |
2.1484 USD |
| 2022-02-08 |
2.0178 USD |
23,965.3649 ENJ |
2.0735 USD |
1.9200 USD |
2.1641 USD |
2.1087 USD |
| 2022-02-07 |
2.0908 USD |
63,482.8975 ENJ |
2.0800 USD |
2.0250 USD |
2.1538 USD |
2.0987 USD |
| 2022-02-06 |
1.9854 USD |
37,874.7343 ENJ |
1.9486 USD |
1.9072 USD |
2.0464 USD |
1.9612 USD |
| 2022-02-05 |
1.9269 USD |
45,467.9605 ENJ |
1.8500 USD |
1.8075 USD |
2.0000 USD |
1.8940 USD |