Identifier on Bittrex: ENJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-15 |
3.1000 USD |
301,800.9898 ENJ |
2.9244 USD |
2.8674 USD |
3.2622 USD |
3.1918 USD |
| 2021-04-14 |
2.9443 USD |
371,437.3758 ENJ |
3.0666 USD |
2.7751 USD |
3.0666 USD |
2.9008 USD |
| 2021-04-13 |
3.0662 USD |
121,080.7882 ENJ |
3.0084 USD |
2.9640 USD |
3.2216 USD |
3.0551 USD |
| 2021-04-12 |
3.0623 USD |
232,959.4289 ENJ |
3.1398 USD |
2.9155 USD |
3.1599 USD |
2.9665 USD |
| 2021-04-11 |
3.1151 USD |
235,758.3757 ENJ |
3.2172 USD |
2.9952 USD |
3.2877 USD |
3.1923 USD |
| 2021-04-10 |
3.2963 USD |
347,848.7260 ENJ |
3.4186 USD |
3.1380 USD |
3.5609 USD |
3.1530 USD |
| 2021-04-09 |
3.5869 USD |
687,744.0430 ENJ |
3.2070 USD |
3.1200 USD |
3.9900 USD |
3.5805 USD |
| 2021-04-08 |
3.0623 USD |
594,083.5892 ENJ |
2.8181 USD |
2.5829 USD |
3.4512 USD |
3.2344 USD |
| 2021-04-07 |
2.3451 USD |
398,007.9896 ENJ |
2.3216 USD |
2.0331 USD |
2.6620 USD |
2.5482 USD |
| 2021-04-06 |
2.3669 USD |
157,326.2556 ENJ |
2.4700 USD |
2.3038 USD |
2.4700 USD |
2.3384 USD |
| 2021-04-05 |
2.4847 USD |
155,869.1085 ENJ |
2.4135 USD |
2.2706 USD |
2.6339 USD |
2.4248 USD |
| 2021-04-04 |
2.3405 USD |
58,794.5537 ENJ |
2.2877 USD |
2.2659 USD |
2.4348 USD |
2.3861 USD |
| 2021-04-03 |
2.4301 USD |
140,575.4654 ENJ |
2.5674 USD |
2.2605 USD |
2.5728 USD |
2.3332 USD |
| 2021-04-02 |
2.4543 USD |
166,406.0349 ENJ |
2.4893 USD |
2.3417 USD |
2.5418 USD |
2.4959 USD |
| 2021-04-01 |
2.4713 USD |
541,145.5382 ENJ |
2.5685 USD |
2.4332 USD |
2.6310 USD |
2.4922 USD |
| 2021-03-31 |
2.5249 USD |
145,467.7392 ENJ |
2.4933 USD |
2.3216 USD |
2.6144 USD |
2.6143 USD |
| 2021-03-30 |
2.4415 USD |
101,158.5498 ENJ |
2.4935 USD |
2.4127 USD |
2.4935 USD |
2.4479 USD |
| 2021-03-29 |
2.4713 USD |
100,652.8180 ENJ |
2.5200 USD |
2.3803 USD |
2.5591 USD |
2.4763 USD |
| 2021-03-28 |
2.4677 USD |
224,523.5201 ENJ |
2.3007 USD |
2.2713 USD |
2.6293 USD |
2.5082 USD |
| 2021-03-27 |
2.2943 USD |
123,786.5024 ENJ |
2.3379 USD |
2.2023 USD |
2.3674 USD |
2.3079 USD |
| 2021-03-26 |
2.2451 USD |
299,981.7477 ENJ |
2.1189 USD |
2.1189 USD |
2.3109 USD |
2.2321 USD |
| 2021-03-25 |
2.0984 USD |
236,748.4364 ENJ |
2.1403 USD |
2.0086 USD |
2.2215 USD |
2.1466 USD |
| 2021-03-24 |
2.3637 USD |
320,136.8397 ENJ |
2.0510 USD |
2.0054 USD |
2.5474 USD |
2.4543 USD |
| 2021-03-23 |
2.0933 USD |
227,020.8287 ENJ |
2.1561 USD |
1.9621 USD |
2.2072 USD |
2.0297 USD |
| 2021-03-22 |
2.2376 USD |
174,740.1110 ENJ |
2.4111 USD |
2.0628 USD |
2.4111 USD |
2.1075 USD |
| 2021-03-21 |
2.3272 USD |
290,413.1343 ENJ |
2.2030 USD |
2.1200 USD |
2.5000 USD |
2.4122 USD |
| 2021-03-20 |
2.4018 USD |
205,904.4522 ENJ |
2.4797 USD |
2.2800 USD |
2.5000 USD |
2.3227 USD |
| 2021-03-19 |
2.5587 USD |
182,624.8919 ENJ |
2.6512 USD |
2.4000 USD |
2.6512 USD |
2.4800 USD |
| 2021-03-18 |
2.6094 USD |
366,767.5146 ENJ |
2.4593 USD |
2.3993 USD |
2.7870 USD |
2.6779 USD |
| 2021-03-17 |
2.4191 USD |
285,502.8515 ENJ |
2.5708 USD |
2.2569 USD |
2.6900 USD |
2.4110 USD |
| 2021-03-16 |
2.5511 USD |
739,082.0381 ENJ |
2.6850 USD |
2.1000 USD |
2.9379 USD |
2.5706 USD |
| 2021-03-15 |
2.7486 USD |
1,057,877.8639 ENJ |
2.3410 USD |
2.3310 USD |
3.0800 USD |
2.7592 USD |
| 2021-03-14 |
2.1967 USD |
963,312.2510 ENJ |
2.0520 USD |
1.9300 USD |
2.6450 USD |
2.5320 USD |
| 2021-03-13 |
2.0554 USD |
672,502.2896 ENJ |
2.0490 USD |
1.9000 USD |
2.1920 USD |
2.0270 USD |
| 2021-03-12 |
2.0652 USD |
1,166,552.3774 ENJ |
1.8010 USD |
1.7840 USD |
2.8500 USD |
1.9562 USD |
| 2021-03-11 |
1.7396 USD |
430,291.0952 ENJ |
1.6560 USD |
1.6160 USD |
1.9300 USD |
1.8710 USD |
| 2021-03-10 |
1.6502 USD |
270,999.4972 ENJ |
1.7168 USD |
1.5307 USD |
1.7500 USD |
1.6700 USD |
| 2021-03-09 |
1.7951 USD |
704,948.6958 ENJ |
1.7470 USD |
1.6500 USD |
1.9500 USD |
1.6890 USD |
| 2021-03-08 |
1.6287 USD |
1,446,904.9830 ENJ |
1.4040 USD |
1.3850 USD |
1.8200 USD |
1.6950 USD |
| 2021-03-07 |
1.2885 USD |
312,682.5895 ENJ |
1.1620 USD |
1.1333 USD |
1.4000 USD |
1.3732 USD |
| 2021-03-06 |
1.1573 USD |
304,582.9404 ENJ |
1.2049 USD |
1.0801 USD |
1.2630 USD |
1.1340 USD |
| 2021-03-05 |
1.2405 USD |
504,815.3021 ENJ |
1.2864 USD |
1.1221 USD |
1.3695 USD |
1.2442 USD |
| 2021-03-04 |
1.2977 USD |
1,733,748.5568 ENJ |
1.1790 USD |
1.0920 USD |
1.5085 USD |
1.3370 USD |
| 2021-03-03 |
1.0184 USD |
1,268,420.7656 ENJ |
0.7771 USD |
0.7770 USD |
1.3500 USD |
1.2767 USD |
| 2021-03-02 |
0.7894 USD |
791,238.6316 ENJ |
0.6980 USD |
0.6571 USD |
0.9000 USD |
0.8091 USD |
| 2021-03-01 |
0.6322 USD |
284,953.9626 ENJ |
0.5760 USD |
0.5611 USD |
0.7250 USD |
0.6700 USD |
| 2021-02-28 |
0.5197 USD |
150,801.2107 ENJ |
0.5577 USD |
0.4773 USD |
0.5800 USD |
0.5080 USD |
| 2021-02-27 |
0.6061 USD |
215,953.9434 ENJ |
0.5779 USD |
0.5730 USD |
0.6700 USD |
0.6000 USD |
| 2021-02-26 |
0.5834 USD |
413,602.1137 ENJ |
0.5321 USD |
0.5201 USD |
0.6175 USD |
0.6028 USD |
| 2021-02-25 |
0.5842 USD |
762,436.9479 ENJ |
0.4918 USD |
0.4918 USD |
0.6678 USD |
0.5321 USD |