Identifier on Bittrex: ENJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-12 |
1.6944 USD |
36,281.4284 ENJ |
1.6848 USD |
1.6386 USD |
1.7538 USD |
1.6579 USD |
| 2021-09-11 |
1.6939 USD |
30,428.0464 ENJ |
1.6504 USD |
1.6360 USD |
1.7360 USD |
1.6777 USD |
| 2021-09-10 |
1.6930 USD |
141,974.7689 ENJ |
1.7957 USD |
1.6148 USD |
1.8627 USD |
1.6360 USD |
| 2021-09-09 |
1.7658 USD |
124,236.6155 ENJ |
1.7327 USD |
1.6905 USD |
1.8373 USD |
1.7420 USD |
| 2021-09-08 |
1.6286 USD |
299,587.4200 ENJ |
1.7142 USD |
1.5321 USD |
1.7985 USD |
1.7025 USD |
| 2021-09-07 |
1.8951 USD |
248,497.5211 ENJ |
2.1745 USD |
1.5053 USD |
2.1746 USD |
1.7187 USD |
| 2021-09-06 |
2.1911 USD |
51,165.7574 ENJ |
2.1842 USD |
2.1025 USD |
2.2600 USD |
2.1740 USD |
| 2021-09-05 |
2.1229 USD |
36,056.5674 ENJ |
2.0954 USD |
2.0701 USD |
2.1700 USD |
2.1600 USD |
| 2021-09-04 |
2.0988 USD |
39,124.4493 ENJ |
2.0684 USD |
2.0360 USD |
2.1312 USD |
2.0690 USD |
| 2021-09-03 |
2.0694 USD |
54,940.5534 ENJ |
2.0496 USD |
1.9936 USD |
2.1000 USD |
2.0638 USD |
| 2021-09-02 |
2.0508 USD |
132,582.5548 ENJ |
2.0728 USD |
1.5000 USD |
2.1202 USD |
2.0509 USD |
| 2021-09-01 |
2.0414 USD |
93,628.0740 ENJ |
2.0124 USD |
1.9619 USD |
2.0914 USD |
2.0518 USD |
| 2021-08-31 |
2.0677 USD |
154,673.6929 ENJ |
2.0827 USD |
1.9840 USD |
2.1434 USD |
2.0117 USD |
| 2021-08-30 |
2.2010 USD |
90,073.0998 ENJ |
2.1864 USD |
2.0624 USD |
2.3126 USD |
2.2019 USD |
| 2021-08-29 |
2.0971 USD |
74,329.6235 ENJ |
2.0604 USD |
1.9528 USD |
2.1854 USD |
2.1559 USD |
| 2021-08-28 |
2.0075 USD |
54,684.6618 ENJ |
1.9913 USD |
1.9533 USD |
2.0777 USD |
2.0217 USD |
| 2021-08-27 |
1.9097 USD |
40,832.2878 ENJ |
1.8453 USD |
1.8036 USD |
2.0314 USD |
1.9949 USD |
| 2021-08-26 |
1.9577 USD |
100,440.8387 ENJ |
2.0765 USD |
1.8232 USD |
2.0765 USD |
1.8913 USD |
| 2021-08-25 |
1.9298 USD |
54,143.0832 ENJ |
1.8952 USD |
1.7850 USD |
2.0719 USD |
2.0287 USD |
| 2021-08-24 |
1.9474 USD |
227,730.2730 ENJ |
2.1726 USD |
1.8633 USD |
2.1729 USD |
1.9434 USD |
| 2021-08-23 |
2.0164 USD |
153,757.7201 ENJ |
1.8475 USD |
1.8149 USD |
2.1884 USD |
2.1180 USD |
| 2021-08-22 |
1.8076 USD |
78,678.1720 ENJ |
1.8737 USD |
1.7260 USD |
1.9450 USD |
1.8472 USD |
| 2021-08-21 |
1.8190 USD |
135,687.7975 ENJ |
1.6784 USD |
1.6635 USD |
1.9600 USD |
1.8707 USD |
| 2021-08-20 |
1.6184 USD |
61,235.8847 ENJ |
1.5855 USD |
1.5670 USD |
1.6574 USD |
1.6483 USD |
| 2021-08-19 |
1.5196 USD |
87,560.5732 ENJ |
1.5108 USD |
1.4696 USD |
1.5764 USD |
1.5580 USD |
| 2021-08-18 |
1.5000 USD |
40,963.7750 ENJ |
1.5353 USD |
1.4484 USD |
1.5643 USD |
1.4850 USD |
| 2021-08-17 |
1.5785 USD |
63,611.6782 ENJ |
1.6257 USD |
1.5234 USD |
1.7070 USD |
1.5234 USD |
| 2021-08-16 |
1.6919 USD |
72,880.2277 ENJ |
1.6644 USD |
1.6054 USD |
1.7520 USD |
1.6213 USD |
| 2021-08-15 |
1.6346 USD |
40,648.5379 ENJ |
1.6677 USD |
1.5897 USD |
1.6750 USD |
1.6633 USD |
| 2021-08-14 |
1.6654 USD |
68,192.7726 ENJ |
1.6771 USD |
1.6174 USD |
1.7267 USD |
1.6727 USD |
| 2021-08-13 |
1.6180 USD |
62,106.1976 ENJ |
1.5680 USD |
1.5485 USD |
1.6774 USD |
1.6680 USD |
| 2021-08-12 |
1.5915 USD |
88,855.2109 ENJ |
1.6309 USD |
1.4854 USD |
1.6702 USD |
1.5637 USD |
| 2021-08-11 |
1.6503 USD |
70,553.2851 ENJ |
1.6355 USD |
1.5941 USD |
1.7000 USD |
1.6134 USD |
| 2021-08-10 |
1.5794 USD |
76,200.0650 ENJ |
1.5331 USD |
1.5149 USD |
1.6401 USD |
1.6100 USD |
| 2021-08-09 |
1.4909 USD |
118,411.2971 ENJ |
1.3963 USD |
1.3720 USD |
1.6100 USD |
1.5394 USD |
| 2021-08-08 |
1.4520 USD |
66,669.8612 ENJ |
1.5018 USD |
1.3830 USD |
1.5386 USD |
1.4059 USD |
| 2021-08-07 |
1.4794 USD |
94,839.8278 ENJ |
1.4373 USD |
1.4245 USD |
1.5416 USD |
1.4924 USD |
| 2021-08-06 |
1.4261 USD |
28,311.2433 ENJ |
1.4014 USD |
1.3841 USD |
1.4551 USD |
1.4412 USD |
| 2021-08-05 |
1.3989 USD |
23,900.0214 ENJ |
1.4108 USD |
1.3428 USD |
1.4108 USD |
1.4063 USD |
| 2021-08-04 |
1.3892 USD |
27,722.7677 ENJ |
1.3400 USD |
1.3373 USD |
1.4092 USD |
1.3978 USD |
| 2021-08-03 |
1.3496 USD |
49,344.7309 ENJ |
1.3798 USD |
1.3248 USD |
1.3850 USD |
1.3631 USD |
| 2021-08-02 |
1.3918 USD |
40,176.6288 ENJ |
1.3790 USD |
1.3462 USD |
1.4218 USD |
1.3906 USD |
| 2021-08-01 |
1.4470 USD |
52,501.8258 ENJ |
1.4270 USD |
1.3800 USD |
1.4814 USD |
1.4269 USD |
| 2021-07-31 |
1.4321 USD |
17,074.0917 ENJ |
1.4481 USD |
1.4042 USD |
1.4598 USD |
1.4445 USD |
| 2021-07-30 |
1.3984 USD |
36,431.0119 ENJ |
1.3710 USD |
1.3310 USD |
1.4312 USD |
1.3993 USD |
| 2021-07-29 |
1.3956 USD |
117,474.3018 ENJ |
1.3326 USD |
1.3074 USD |
1.5000 USD |
1.3994 USD |
| 2021-07-28 |
1.3426 USD |
154,235.5893 ENJ |
1.3365 USD |
1.2969 USD |
1.3798 USD |
1.3304 USD |
| 2021-07-27 |
1.3089 USD |
255,364.1187 ENJ |
1.2852 USD |
1.2258 USD |
1.3918 USD |
1.3390 USD |
| 2021-07-26 |
1.3582 USD |
164,163.1311 ENJ |
1.3778 USD |
1.2709 USD |
1.4425 USD |
1.2985 USD |
| 2021-07-25 |
1.2866 USD |
120,728.2844 ENJ |
1.3164 USD |
1.2329 USD |
1.3434 USD |
1.3400 USD |