Identifier on Bittrex: ENJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
0.6620 USD |
94,365.4374 ENJ |
0.7022 USD |
0.6523 USD |
0.7022 USD |
0.6676 USD |
| 2022-05-19 |
0.6877 USD |
24,156.4859 ENJ |
0.6599 USD |
0.6247 USD |
0.7041 USD |
0.6972 USD |
| 2022-05-18 |
0.7096 USD |
142,787.6788 ENJ |
0.7384 USD |
0.6430 USD |
0.7400 USD |
0.6653 USD |
| 2022-05-17 |
0.7317 USD |
4,860.7421 ENJ |
0.7295 USD |
0.7004 USD |
0.7441 USD |
0.7004 USD |
| 2022-05-16 |
0.6971 USD |
24,945.6433 ENJ |
0.7570 USD |
0.6836 USD |
0.7570 USD |
0.7099 USD |
| 2022-05-15 |
0.7229 USD |
17,068.8638 ENJ |
0.7227 USD |
0.7021 USD |
0.7351 USD |
0.7345 USD |
| 2022-05-14 |
0.6840 USD |
28,250.6624 ENJ |
0.7089 USD |
0.6475 USD |
0.7683 USD |
0.7025 USD |
| 2022-05-13 |
0.7141 USD |
144,466.9949 ENJ |
0.5841 USD |
0.5737 USD |
0.7673 USD |
0.6806 USD |
| 2022-05-12 |
0.5704 USD |
105,783.2570 ENJ |
0.6360 USD |
0.4852 USD |
0.6600 USD |
0.5745 USD |
| 2022-05-11 |
0.6755 USD |
291,147.5823 ENJ |
0.8199 USD |
0.5766 USD |
0.8460 USD |
0.6117 USD |
| 2022-05-10 |
0.7947 USD |
87,582.4328 ENJ |
0.7709 USD |
0.7350 USD |
0.8961 USD |
0.7860 USD |
| 2022-05-09 |
0.8456 USD |
105,069.8252 ENJ |
0.9616 USD |
0.7791 USD |
0.9750 USD |
0.8268 USD |
| 2022-05-08 |
0.9679 USD |
12,630.2197 ENJ |
0.9602 USD |
0.9472 USD |
0.9951 USD |
0.9805 USD |
| 2022-05-07 |
1.0297 USD |
16,608.7487 ENJ |
1.0487 USD |
0.9741 USD |
1.0513 USD |
0.9824 USD |
| 2022-05-06 |
1.0513 USD |
97,054.9625 ENJ |
1.0450 USD |
1.0143 USD |
1.0700 USD |
1.0401 USD |
| 2022-05-05 |
1.0655 USD |
33,616.3454 ENJ |
1.1840 USD |
1.0342 USD |
1.1940 USD |
1.0591 USD |
| 2022-05-04 |
1.1336 USD |
35,872.2247 ENJ |
1.0636 USD |
1.0636 USD |
1.1865 USD |
1.1865 USD |
| 2022-05-03 |
1.0700 USD |
36,975.7692 ENJ |
1.0631 USD |
1.0500 USD |
1.1158 USD |
1.0565 USD |
| 2022-05-02 |
1.0612 USD |
34,296.4239 ENJ |
1.1142 USD |
1.0158 USD |
1.1142 USD |
1.0206 USD |
| 2022-05-01 |
1.0662 USD |
92,391.3532 ENJ |
1.0694 USD |
1.0271 USD |
1.1213 USD |
1.0597 USD |
| 2022-04-30 |
1.1654 USD |
4,200.1927 ENJ |
1.2114 USD |
1.1241 USD |
1.2224 USD |
1.1313 USD |
| 2022-04-29 |
1.2516 USD |
30,665.1705 ENJ |
1.2912 USD |
1.1813 USD |
1.2912 USD |
1.1984 USD |
| 2022-04-28 |
1.2980 USD |
58,687.3462 ENJ |
1.2992 USD |
1.2648 USD |
1.3248 USD |
1.2872 USD |
| 2022-04-27 |
1.2677 USD |
133,728.5745 ENJ |
1.2735 USD |
1.2500 USD |
1.3244 USD |
1.2868 USD |
| 2022-04-26 |
1.2454 USD |
177,263.7113 ENJ |
1.3799 USD |
1.2000 USD |
1.4132 USD |
1.2699 USD |
| 2022-04-25 |
1.3163 USD |
83,189.3008 ENJ |
1.3693 USD |
1.2810 USD |
1.3769 USD |
1.3769 USD |
| 2022-04-24 |
1.3927 USD |
12,995.7120 ENJ |
1.4125 USD |
1.3687 USD |
1.4164 USD |
1.3832 USD |
| 2022-04-23 |
1.4116 USD |
11,226.7516 ENJ |
1.4493 USD |
1.3937 USD |
1.4496 USD |
1.4295 USD |
| 2022-04-22 |
1.4550 USD |
52,552.9107 ENJ |
1.4381 USD |
1.4138 USD |
1.4950 USD |
1.4267 USD |
| 2022-04-21 |
1.5355 USD |
18,610.6417 ENJ |
1.5167 USD |
1.4817 USD |
1.5507 USD |
1.4817 USD |
| 2022-04-20 |
1.5347 USD |
5,127.4016 ENJ |
1.5245 USD |
1.4960 USD |
1.5798 USD |
1.5167 USD |
| 2022-04-19 |
1.4631 USD |
16,448.4580 ENJ |
1.4449 USD |
1.4338 USD |
1.5241 USD |
1.5028 USD |
| 2022-04-18 |
1.3997 USD |
64,701.2250 ENJ |
1.4188 USD |
1.3344 USD |
1.4400 USD |
1.4365 USD |
| 2022-04-17 |
1.4868 USD |
16,863.2750 ENJ |
1.4999 USD |
1.4600 USD |
1.5180 USD |
1.4600 USD |
| 2022-04-16 |
1.5067 USD |
19,193.3456 ENJ |
1.5198 USD |
1.4729 USD |
1.5260 USD |
1.5119 USD |
| 2022-04-15 |
1.5112 USD |
16,408.8004 ENJ |
1.5258 USD |
1.4899 USD |
1.5258 USD |
1.5172 USD |
| 2022-04-14 |
1.5280 USD |
15,264.3257 ENJ |
1.5855 USD |
1.4912 USD |
1.6090 USD |
1.5135 USD |
| 2022-04-13 |
1.5635 USD |
1,920.2267 ENJ |
1.5606 USD |
1.5397 USD |
1.5797 USD |
1.5667 USD |
| 2022-04-12 |
1.5944 USD |
66,137.3709 ENJ |
1.5038 USD |
1.5038 USD |
1.6132 USD |
1.5122 USD |
| 2022-04-11 |
1.5650 USD |
22,710.8760 ENJ |
1.6402 USD |
1.5000 USD |
1.6614 USD |
1.5400 USD |
| 2022-04-10 |
1.7262 USD |
45,388.7032 ENJ |
1.8005 USD |
1.7077 USD |
1.8005 USD |
1.7536 USD |
| 2022-04-09 |
1.7318 USD |
100,994.4294 ENJ |
1.6497 USD |
1.6497 USD |
1.8255 USD |
1.7867 USD |
| 2022-04-08 |
1.7134 USD |
48,052.3303 ENJ |
1.6779 USD |
1.6611 USD |
1.7739 USD |
1.7089 USD |
| 2022-04-07 |
1.6329 USD |
88,642.4538 ENJ |
1.5158 USD |
1.4871 USD |
1.7235 USD |
1.6330 USD |
| 2022-04-06 |
1.6181 USD |
64,553.1601 ENJ |
1.6854 USD |
1.5160 USD |
1.6854 USD |
1.5663 USD |
| 2022-04-05 |
1.7526 USD |
2,763.1449 ENJ |
1.7813 USD |
1.7150 USD |
1.8080 USD |
1.7150 USD |
| 2022-04-04 |
1.7852 USD |
130,093.9410 ENJ |
1.8727 USD |
1.6918 USD |
1.8727 USD |
1.7734 USD |
| 2022-04-03 |
1.8722 USD |
17,794.4077 ENJ |
1.8509 USD |
1.8017 USD |
1.9110 USD |
1.8766 USD |
| 2022-04-02 |
1.8862 USD |
76,367.5372 ENJ |
1.8547 USD |
1.8266 USD |
1.9202 USD |
1.8815 USD |
| 2022-04-01 |
1.8426 USD |
114,562.7184 ENJ |
1.7990 USD |
1.7501 USD |
1.9009 USD |
1.8571 USD |