Identifier on Bittrex: ENJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-24 |
0.4693 USD |
324,148.5323 ENJ |
0.4300 USD |
0.4201 USD |
0.5100 USD |
0.4900 USD |
| 2021-02-23 |
0.4490 USD |
818,482.5776 ENJ |
0.5407 USD |
0.3500 USD |
0.5425 USD |
0.4500 USD |
| 2021-02-22 |
0.5539 USD |
763,577.0397 ENJ |
0.5759 USD |
0.4651 USD |
0.6720 USD |
0.5350 USD |
| 2021-02-21 |
0.5709 USD |
125,253.7783 ENJ |
0.5619 USD |
0.5403 USD |
0.5840 USD |
0.5702 USD |
| 2021-02-20 |
0.5668 USD |
299,192.3713 ENJ |
0.6040 USD |
0.5200 USD |
0.6150 USD |
0.5523 USD |
| 2021-02-19 |
0.5887 USD |
214,805.8354 ENJ |
0.5884 USD |
0.5525 USD |
0.6200 USD |
0.6040 USD |
| 2021-02-18 |
0.5702 USD |
369,831.6250 ENJ |
0.5506 USD |
0.5400 USD |
0.5870 USD |
0.5870 USD |
| 2021-02-17 |
0.5392 USD |
127,056.0177 ENJ |
0.5328 USD |
0.5014 USD |
0.5797 USD |
0.5506 USD |
| 2021-02-16 |
0.5540 USD |
110,542.0994 ENJ |
0.5350 USD |
0.5160 USD |
0.5890 USD |
0.5429 USD |
| 2021-02-15 |
0.5263 USD |
328,066.8724 ENJ |
0.5534 USD |
0.4510 USD |
0.5999 USD |
0.5249 USD |
| 2021-02-14 |
0.5704 USD |
245,795.2070 ENJ |
0.5996 USD |
0.5320 USD |
0.6146 USD |
0.5648 USD |
| 2021-02-13 |
0.5971 USD |
255,662.0028 ENJ |
0.6140 USD |
0.5500 USD |
0.6350 USD |
0.6000 USD |
| 2021-02-12 |
0.5958 USD |
383,090.0086 ENJ |
0.6087 USD |
0.5600 USD |
0.6500 USD |
0.6162 USD |
| 2021-02-11 |
0.5417 USD |
567,281.4906 ENJ |
0.4266 USD |
0.4200 USD |
0.7356 USD |
0.5956 USD |
| 2021-02-10 |
0.4203 USD |
166,376.3833 ENJ |
0.4230 USD |
0.3870 USD |
0.4529 USD |
0.4266 USD |
| 2021-02-09 |
0.4116 USD |
150,773.7238 ENJ |
0.3950 USD |
0.3900 USD |
0.4350 USD |
0.4160 USD |
| 2021-02-08 |
0.3950 USD |
173,303.1308 ENJ |
0.3825 USD |
0.3720 USD |
0.4090 USD |
0.3999 USD |
| 2021-02-07 |
0.3839 USD |
199,199.0010 ENJ |
0.3918 USD |
0.3550 USD |
0.4070 USD |
0.3800 USD |
| 2021-02-06 |
0.3832 USD |
238,994.9281 ENJ |
0.4150 USD |
0.3600 USD |
0.4160 USD |
0.3900 USD |
| 2021-02-05 |
0.3870 USD |
374,253.0860 ENJ |
0.3690 USD |
0.3500 USD |
0.4140 USD |
0.4140 USD |
| 2021-02-04 |
0.3659 USD |
125,639.7809 ENJ |
0.3720 USD |
0.3400 USD |
0.3810 USD |
0.3630 USD |
| 2021-02-03 |
0.3665 USD |
175,309.8845 ENJ |
0.3609 USD |
0.3594 USD |
0.3789 USD |
0.3700 USD |
| 2021-02-02 |
0.3620 USD |
202,663.6132 ENJ |
0.3448 USD |
0.3372 USD |
0.3800 USD |
0.3621 USD |
| 2021-02-01 |
0.3325 USD |
277,226.0899 ENJ |
0.3380 USD |
0.3100 USD |
0.3550 USD |
0.3406 USD |
| 2021-01-31 |
0.3399 USD |
106,917.9509 ENJ |
0.3353 USD |
0.3306 USD |
0.3650 USD |
0.3403 USD |
| 2021-01-30 |
0.3393 USD |
122,448.9057 ENJ |
0.3520 USD |
0.3301 USD |
0.3553 USD |
0.3386 USD |
| 2021-01-29 |
0.3609 USD |
536,464.3478 ENJ |
0.3716 USD |
0.3467 USD |
0.3740 USD |
0.3567 USD |
| 2021-01-28 |
0.3650 USD |
322,845.3767 ENJ |
0.3616 USD |
0.3456 USD |
0.3943 USD |
0.3716 USD |
| 2021-01-27 |
0.3922 USD |
247,217.2344 ENJ |
0.4360 USD |
0.3566 USD |
0.4700 USD |
0.3641 USD |
| 2021-01-26 |
0.4412 USD |
417,071.6349 ENJ |
0.4895 USD |
0.3840 USD |
0.4896 USD |
0.4337 USD |
| 2021-01-25 |
0.4362 USD |
372,649.3245 ENJ |
0.4100 USD |
0.4041 USD |
0.5000 USD |
0.4896 USD |
| 2021-01-24 |
0.4124 USD |
192,853.2757 ENJ |
0.4259 USD |
0.3970 USD |
0.4700 USD |
0.4180 USD |
| 2021-01-23 |
0.4225 USD |
218,773.6568 ENJ |
0.3797 USD |
0.3757 USD |
0.4510 USD |
0.4320 USD |
| 2021-01-22 |
0.3465 USD |
455,126.2489 ENJ |
0.3281 USD |
0.2900 USD |
0.4413 USD |
0.3888 USD |
| 2021-01-21 |
0.3776 USD |
383,931.8920 ENJ |
0.4230 USD |
0.3280 USD |
0.4800 USD |
0.3281 USD |
| 2021-01-20 |
0.4358 USD |
2,503,937.1938 ENJ |
0.3698 USD |
0.3600 USD |
0.6000 USD |
0.4282 USD |
| 2021-01-19 |
0.3422 USD |
1,582,964.1192 ENJ |
0.2460 USD |
0.2000 USD |
0.4439 USD |
0.3600 USD |
| 2021-01-18 |
0.2455 USD |
170,949.5748 ENJ |
0.2330 USD |
0.2270 USD |
0.2717 USD |
0.2459 USD |
| 2021-01-17 |
0.2429 USD |
549,048.2586 ENJ |
0.1987 USD |
0.1987 USD |
0.2943 USD |
0.2330 USD |
| 2021-01-16 |
0.1936 USD |
161,674.2056 ENJ |
0.1900 USD |
0.1860 USD |
0.2077 USD |
0.2018 USD |
| 2021-01-15 |
0.1797 USD |
225,584.8101 ENJ |
0.1856 USD |
0.1552 USD |
0.1967 USD |
0.1889 USD |
| 2021-01-14 |
0.1819 USD |
124,578.8294 ENJ |
0.1801 USD |
0.1719 USD |
0.1889 USD |
0.1789 USD |
| 2021-01-13 |
0.1741 USD |
67,918.0693 ENJ |
0.1600 USD |
0.1600 USD |
0.1817 USD |
0.1810 USD |
| 2021-01-12 |
0.1740 USD |
355,982.2871 ENJ |
0.1650 USD |
0.1572 USD |
0.1800 USD |
0.1719 USD |
| 2021-01-11 |
0.1601 USD |
323,002.7117 ENJ |
0.1800 USD |
0.1394 USD |
0.1809 USD |
0.1620 USD |
| 2021-01-10 |
0.1921 USD |
387,396.0583 ENJ |
0.2061 USD |
0.1649 USD |
0.2399 USD |
0.1826 USD |
| 2021-01-09 |
0.2060 USD |
310,124.6952 ENJ |
0.2151 USD |
0.1880 USD |
0.2414 USD |
0.2061 USD |
| 2021-01-08 |
0.2153 USD |
517,931.8306 ENJ |
0.1632 USD |
0.1632 USD |
0.2750 USD |
0.2151 USD |
| 2021-01-07 |
0.1679 USD |
237,817.2892 ENJ |
0.1617 USD |
0.1465 USD |
0.1890 USD |
0.1632 USD |
| 2021-01-06 |
0.1565 USD |
410,263.5730 ENJ |
0.1422 USD |
0.1420 USD |
0.1625 USD |
0.1620 USD |