Identifier on Bittrex: ENJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-04 |
1.5445 USD |
375,185.3101 ENJ |
1.6530 USD |
1.4190 USD |
1.7030 USD |
1.5240 USD |
| 2021-06-03 |
1.6086 USD |
163,376.1411 ENJ |
1.5795 USD |
1.5475 USD |
1.6958 USD |
1.6344 USD |
| 2021-06-02 |
1.5796 USD |
121,862.4706 ENJ |
1.5642 USD |
1.5332 USD |
1.6463 USD |
1.5852 USD |
| 2021-06-01 |
1.6289 USD |
53,431.7154 ENJ |
1.6274 USD |
1.5499 USD |
1.7164 USD |
1.5681 USD |
| 2021-05-31 |
1.5869 USD |
127,359.2020 ENJ |
1.5307 USD |
1.4327 USD |
1.6557 USD |
1.6490 USD |
| 2021-05-30 |
1.5438 USD |
400,361.5052 ENJ |
1.3028 USD |
1.1100 USD |
1.7500 USD |
1.5318 USD |
| 2021-05-29 |
1.3213 USD |
174,340.1223 ENJ |
1.4352 USD |
1.2336 USD |
1.4798 USD |
1.2988 USD |
| 2021-05-28 |
1.5171 USD |
202,097.3487 ENJ |
1.7342 USD |
1.3331 USD |
1.7467 USD |
1.3333 USD |
| 2021-05-27 |
1.7851 USD |
217,985.4345 ENJ |
1.9354 USD |
1.6625 USD |
2.0222 USD |
1.7272 USD |
| 2021-05-26 |
1.7193 USD |
851,894.0074 ENJ |
1.2500 USD |
1.2236 USD |
2.0587 USD |
1.9432 USD |
| 2021-05-25 |
1.1663 USD |
384,188.1396 ENJ |
1.2623 USD |
0.8780 USD |
1.3088 USD |
1.2100 USD |
| 2021-05-24 |
1.0957 USD |
252,634.0540 ENJ |
0.9583 USD |
0.9348 USD |
1.3353 USD |
1.2318 USD |
| 2021-05-23 |
0.8460 USD |
285,787.2728 ENJ |
1.1808 USD |
0.6200 USD |
1.2055 USD |
0.9344 USD |
| 2021-05-22 |
1.1883 USD |
46,611.1205 ENJ |
1.2478 USD |
1.1217 USD |
1.2952 USD |
1.1967 USD |
| 2021-05-21 |
1.3316 USD |
174,996.6343 ENJ |
1.5103 USD |
1.0697 USD |
1.5876 USD |
1.2345 USD |
| 2021-05-20 |
1.2516 USD |
195,250.1508 ENJ |
1.2190 USD |
1.0470 USD |
1.5683 USD |
1.4825 USD |
| 2021-05-19 |
1.3792 USD |
501,466.0669 ENJ |
1.8849 USD |
0.8864 USD |
1.9278 USD |
1.2687 USD |
| 2021-05-18 |
1.9349 USD |
211,155.2810 ENJ |
1.7885 USD |
1.7885 USD |
2.0207 USD |
1.8779 USD |
| 2021-05-17 |
1.8116 USD |
77,775.5486 ENJ |
1.9398 USD |
1.7171 USD |
2.0063 USD |
1.8351 USD |
| 2021-05-16 |
1.9760 USD |
117,130.4481 ENJ |
1.9448 USD |
1.8109 USD |
2.1562 USD |
1.9200 USD |
| 2021-05-15 |
2.0607 USD |
36,899.7080 ENJ |
2.1365 USD |
1.9610 USD |
2.1434 USD |
2.0254 USD |
| 2021-05-14 |
2.1141 USD |
73,355.9182 ENJ |
2.0671 USD |
2.0506 USD |
2.1804 USD |
2.0964 USD |
| 2021-05-13 |
2.0084 USD |
209,694.4523 ENJ |
2.0122 USD |
1.8724 USD |
2.1691 USD |
2.0207 USD |
| 2021-05-12 |
2.3712 USD |
119,215.1937 ENJ |
2.3400 USD |
2.1720 USD |
2.6041 USD |
2.2028 USD |
| 2021-05-11 |
2.2361 USD |
95,881.3702 ENJ |
2.2111 USD |
2.1459 USD |
2.3521 USD |
2.3014 USD |
| 2021-05-10 |
2.4330 USD |
56,848.2397 ENJ |
2.4385 USD |
2.3364 USD |
2.5000 USD |
2.3409 USD |
| 2021-05-09 |
2.3930 USD |
193,149.0435 ENJ |
2.4640 USD |
2.3154 USD |
2.4861 USD |
2.4306 USD |
| 2021-05-08 |
2.4990 USD |
85,157.6921 ENJ |
2.4860 USD |
2.4179 USD |
2.5906 USD |
2.4664 USD |
| 2021-05-07 |
2.6173 USD |
294,387.3400 ENJ |
2.4850 USD |
2.4050 USD |
2.7211 USD |
2.5387 USD |
| 2021-05-06 |
2.5196 USD |
72,566.4923 ENJ |
2.5889 USD |
2.3543 USD |
2.5889 USD |
2.5059 USD |
| 2021-05-05 |
2.4885 USD |
168,292.1068 ENJ |
2.3087 USD |
2.3087 USD |
2.6215 USD |
2.5642 USD |
| 2021-05-04 |
2.4743 USD |
84,394.3786 ENJ |
2.6128 USD |
2.2849 USD |
2.6128 USD |
2.3611 USD |
| 2021-05-03 |
2.6771 USD |
39,869.4852 ENJ |
2.6344 USD |
2.6168 USD |
2.7393 USD |
2.6689 USD |
| 2021-05-02 |
2.6293 USD |
36,286.8981 ENJ |
2.7091 USD |
2.4550 USD |
2.7091 USD |
2.6453 USD |
| 2021-05-01 |
2.7289 USD |
58,452.1292 ENJ |
2.7508 USD |
2.6618 USD |
2.8246 USD |
2.7056 USD |
| 2021-04-30 |
2.6894 USD |
106,995.7830 ENJ |
2.6047 USD |
2.5740 USD |
2.7869 USD |
2.7268 USD |
| 2021-04-29 |
2.6983 USD |
130,725.7569 ENJ |
2.6881 USD |
2.5281 USD |
2.8548 USD |
2.5416 USD |
| 2021-04-28 |
2.5911 USD |
183,057.6510 ENJ |
2.6035 USD |
2.3666 USD |
2.7880 USD |
2.6755 USD |
| 2021-04-27 |
2.5836 USD |
125,018.9708 ENJ |
2.5372 USD |
2.4708 USD |
2.6516 USD |
2.5726 USD |
| 2021-04-26 |
2.2764 USD |
130,633.9751 ENJ |
2.0408 USD |
2.0408 USD |
2.4637 USD |
2.4162 USD |
| 2021-04-25 |
2.1175 USD |
100,056.9263 ENJ |
2.0312 USD |
2.0070 USD |
2.2354 USD |
2.0117 USD |
| 2021-04-24 |
2.1258 USD |
59,669.6731 ENJ |
2.2499 USD |
1.9934 USD |
2.2501 USD |
2.0519 USD |
| 2021-04-23 |
2.0110 USD |
288,891.5063 ENJ |
2.1927 USD |
1.7500 USD |
2.5801 USD |
2.1767 USD |
| 2021-04-22 |
2.4145 USD |
397,434.2796 ENJ |
2.4839 USD |
2.1964 USD |
2.5713 USD |
2.2300 USD |
| 2021-04-21 |
2.6359 USD |
214,199.2550 ENJ |
2.5797 USD |
2.4614 USD |
2.8085 USD |
2.5093 USD |
| 2021-04-20 |
2.3241 USD |
406,470.3277 ENJ |
2.3980 USD |
2.1685 USD |
2.6177 USD |
2.5500 USD |
| 2021-04-19 |
2.5313 USD |
199,908.7677 ENJ |
2.6990 USD |
2.3788 USD |
2.7719 USD |
2.5264 USD |
| 2021-04-18 |
2.5410 USD |
478,738.5661 ENJ |
2.9753 USD |
2.2020 USD |
2.9861 USD |
2.6937 USD |
| 2021-04-17 |
3.0358 USD |
115,253.6896 ENJ |
3.0243 USD |
2.9379 USD |
3.1499 USD |
3.0279 USD |
| 2021-04-16 |
3.0009 USD |
316,002.3153 ENJ |
3.1825 USD |
2.8000 USD |
3.1835 USD |
3.0410 USD |