Identifier on Bittrex: ENJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
2.6289 USD |
171,684.8559 ENJ |
2.5520 USD |
2.3884 USD |
2.7798 USD |
2.5980 USD |
| 2021-10-31 |
3.0024 USD |
569,858.5127 ENJ |
3.0440 USD |
2.4300 USD |
3.4940 USD |
2.5924 USD |
| 2021-10-30 |
2.7611 USD |
267,035.2273 ENJ |
2.4604 USD |
2.2908 USD |
2.9703 USD |
2.9540 USD |
| 2021-10-29 |
2.4645 USD |
99,548.2798 ENJ |
2.3417 USD |
2.3417 USD |
2.6000 USD |
2.4483 USD |
| 2021-10-28 |
2.2675 USD |
143,826.1057 ENJ |
2.0943 USD |
2.0729 USD |
2.3973 USD |
2.3201 USD |
| 2021-10-27 |
2.0943 USD |
310,048.2517 ENJ |
2.0106 USD |
1.8000 USD |
2.3037 USD |
2.1604 USD |
| 2021-10-26 |
2.0394 USD |
62,261.6194 ENJ |
1.9232 USD |
1.9232 USD |
2.1333 USD |
2.0616 USD |
| 2021-10-25 |
1.8311 USD |
76,796.3376 ENJ |
1.7713 USD |
1.7713 USD |
1.9046 USD |
1.9046 USD |
| 2021-10-24 |
1.7955 USD |
28,197.1586 ENJ |
1.8522 USD |
1.7343 USD |
1.8919 USD |
1.7760 USD |
| 2021-10-23 |
1.8236 USD |
7,487.7162 ENJ |
1.8300 USD |
1.7774 USD |
1.8734 USD |
1.8263 USD |
| 2021-10-22 |
1.8660 USD |
89,935.2336 ENJ |
1.8092 USD |
1.7759 USD |
1.9025 USD |
1.8091 USD |
| 2021-10-21 |
1.8269 USD |
135,466.5052 ENJ |
1.8451 USD |
1.7369 USD |
1.8644 USD |
1.8000 USD |
| 2021-10-20 |
1.6934 USD |
93,818.5956 ENJ |
1.5963 USD |
1.5800 USD |
1.8778 USD |
1.8692 USD |
| 2021-10-19 |
1.6071 USD |
33,946.1660 ENJ |
1.6199 USD |
1.5702 USD |
1.6456 USD |
1.6048 USD |
| 2021-10-18 |
1.6110 USD |
9,381.3536 ENJ |
1.6405 USD |
1.5712 USD |
1.6487 USD |
1.5907 USD |
| 2021-10-17 |
1.6419 USD |
37,616.3559 ENJ |
1.7176 USD |
1.5582 USD |
1.7176 USD |
1.6304 USD |
| 2021-10-16 |
1.7030 USD |
104,984.3700 ENJ |
1.6229 USD |
1.6131 USD |
1.7651 USD |
1.7399 USD |
| 2021-10-15 |
1.5769 USD |
31,518.7718 ENJ |
1.5998 USD |
1.5214 USD |
1.6260 USD |
1.6209 USD |
| 2021-10-14 |
1.6090 USD |
15,981.5839 ENJ |
1.5758 USD |
1.5640 USD |
1.6456 USD |
1.6088 USD |
| 2021-10-13 |
1.5403 USD |
11,611.3336 ENJ |
1.5500 USD |
1.5027 USD |
1.5559 USD |
1.5559 USD |
| 2021-10-12 |
1.4927 USD |
65,929.5754 ENJ |
1.5299 USD |
1.4493 USD |
1.5481 USD |
1.5405 USD |
| 2021-10-11 |
1.5821 USD |
14,929.9470 ENJ |
1.5734 USD |
1.5148 USD |
1.6458 USD |
1.5300 USD |
| 2021-10-10 |
1.6739 USD |
13,714.3579 ENJ |
1.7180 USD |
1.6342 USD |
1.7180 USD |
1.6370 USD |
| 2021-10-09 |
1.6712 USD |
15,543.3897 ENJ |
1.6907 USD |
1.6512 USD |
1.6963 USD |
1.6758 USD |
| 2021-10-08 |
1.6909 USD |
28,662.2874 ENJ |
1.6800 USD |
1.6392 USD |
1.7278 USD |
1.6926 USD |
| 2021-10-07 |
1.6315 USD |
17,290.9421 ENJ |
1.6264 USD |
1.5942 USD |
1.6715 USD |
1.6436 USD |
| 2021-10-06 |
1.6786 USD |
35,342.2449 ENJ |
1.7078 USD |
1.5444 USD |
1.7523 USD |
1.6380 USD |
| 2021-10-05 |
1.6444 USD |
39,727.3786 ENJ |
1.5611 USD |
1.5590 USD |
1.7196 USD |
1.6976 USD |
| 2021-10-04 |
1.6052 USD |
180,407.3335 ENJ |
1.5500 USD |
1.5274 USD |
1.6952 USD |
1.5840 USD |
| 2021-10-03 |
1.5141 USD |
64,943.3891 ENJ |
1.5168 USD |
1.4746 USD |
1.5558 USD |
1.5250 USD |
| 2021-10-02 |
1.5359 USD |
29,025.4788 ENJ |
1.5068 USD |
1.4894 USD |
1.5719 USD |
1.5553 USD |
| 2021-10-01 |
1.3752 USD |
136,061.1736 ENJ |
1.3208 USD |
1.3000 USD |
1.5429 USD |
1.5064 USD |
| 2021-09-30 |
1.3132 USD |
37,285.8541 ENJ |
1.2229 USD |
1.2229 USD |
1.3354 USD |
1.3122 USD |
| 2021-09-29 |
1.2312 USD |
8,689.1429 ENJ |
1.2053 USD |
1.1988 USD |
1.2665 USD |
1.2105 USD |
| 2021-09-28 |
1.2414 USD |
20,902.6954 ENJ |
1.2582 USD |
1.2127 USD |
1.2832 USD |
1.2310 USD |
| 2021-09-27 |
1.3246 USD |
28,640.9430 ENJ |
1.3156 USD |
1.2768 USD |
1.3682 USD |
1.2780 USD |
| 2021-09-26 |
1.3291 USD |
36,433.5598 ENJ |
1.3322 USD |
1.2615 USD |
1.4052 USD |
1.3307 USD |
| 2021-09-25 |
1.3470 USD |
12,623.6182 ENJ |
1.3564 USD |
1.2968 USD |
1.3715 USD |
1.3190 USD |
| 2021-09-24 |
1.3343 USD |
237,928.7858 ENJ |
1.4844 USD |
1.2363 USD |
1.4844 USD |
1.3520 USD |
| 2021-09-23 |
1.4420 USD |
43,874.2159 ENJ |
1.4214 USD |
1.3802 USD |
1.4755 USD |
1.4704 USD |
| 2021-09-22 |
1.2859 USD |
36,298.9472 ENJ |
1.2231 USD |
1.2000 USD |
1.3976 USD |
1.3782 USD |
| 2021-09-21 |
1.2769 USD |
119,914.1043 ENJ |
1.3200 USD |
1.1875 USD |
1.3894 USD |
1.2317 USD |
| 2021-09-20 |
1.4149 USD |
155,968.9093 ENJ |
1.5587 USD |
1.3102 USD |
1.5587 USD |
1.3374 USD |
| 2021-09-19 |
1.6045 USD |
4,874.3015 ENJ |
1.6379 USD |
1.5876 USD |
1.6407 USD |
1.6112 USD |
| 2021-09-18 |
1.6578 USD |
84,455.3979 ENJ |
1.6199 USD |
1.6100 USD |
1.6910 USD |
1.6100 USD |
| 2021-09-17 |
1.6240 USD |
53,891.2705 ENJ |
1.6753 USD |
1.5958 USD |
1.6960 USD |
1.6230 USD |
| 2021-09-16 |
1.7204 USD |
16,728.0590 ENJ |
1.7475 USD |
1.6500 USD |
1.7578 USD |
1.6500 USD |
| 2021-09-15 |
1.7353 USD |
19,787.3846 ENJ |
1.6854 USD |
1.6753 USD |
1.7660 USD |
1.7304 USD |
| 2021-09-14 |
1.6469 USD |
20,343.6650 ENJ |
1.6355 USD |
1.6092 USD |
1.6774 USD |
1.6726 USD |
| 2021-09-13 |
1.5980 USD |
73,976.6803 ENJ |
1.7053 USD |
1.5203 USD |
1.7053 USD |
1.6323 USD |