Identifier on Bittrex: ENJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-27 |
0.1686 USD |
104,528.9770 ENJ |
0.1626 USD |
0.1565 USD |
0.1807 USD |
0.1677 USD |
| 2020-09-26 |
0.1589 USD |
33,486.6324 ENJ |
0.1550 USD |
0.1550 USD |
0.1631 USD |
0.1631 USD |
| 2020-09-25 |
0.1537 USD |
37,772.1687 ENJ |
0.1562 USD |
0.1470 USD |
0.1595 USD |
0.1550 USD |
| 2020-09-24 |
0.1533 USD |
34,761.2167 ENJ |
0.1414 USD |
0.1414 USD |
0.1564 USD |
0.1556 USD |
| 2020-09-23 |
0.1547 USD |
52,829.1963 ENJ |
0.1568 USD |
0.1450 USD |
0.1622 USD |
0.1450 USD |
| 2020-09-22 |
0.1487 USD |
147,826.5182 ENJ |
0.1460 USD |
0.1413 USD |
0.1589 USD |
0.1552 USD |
| 2020-09-21 |
0.1524 USD |
135,428.3263 ENJ |
0.1648 USD |
0.1416 USD |
0.1655 USD |
0.1465 USD |
| 2020-09-20 |
0.1622 USD |
12,007.9912 ENJ |
0.1684 USD |
0.1568 USD |
0.1684 USD |
0.1606 USD |
| 2020-09-19 |
0.1663 USD |
14,717.5937 ENJ |
0.1666 USD |
0.1642 USD |
0.1722 USD |
0.1706 USD |
| 2020-09-18 |
0.1647 USD |
102,083.9798 ENJ |
0.1600 USD |
0.1586 USD |
0.1724 USD |
0.1640 USD |
| 2020-09-17 |
0.1593 USD |
12,055.7564 ENJ |
0.1562 USD |
0.1551 USD |
0.1633 USD |
0.1633 USD |
| 2020-09-16 |
0.1551 USD |
36,474.1631 ENJ |
0.1565 USD |
0.1524 USD |
0.1580 USD |
0.1546 USD |
| 2020-09-15 |
0.1683 USD |
35,995.9129 ENJ |
0.1670 USD |
0.1565 USD |
0.1725 USD |
0.1588 USD |
| 2020-09-14 |
0.1636 USD |
29,462.3298 ENJ |
0.1619 USD |
0.1614 USD |
0.1670 USD |
0.1670 USD |
| 2020-09-13 |
0.1612 USD |
24,021.0307 ENJ |
0.1707 USD |
0.1579 USD |
0.1711 USD |
0.1617 USD |
| 2020-09-12 |
0.1696 USD |
12,999.0952 ENJ |
0.1708 USD |
0.1680 USD |
0.1718 USD |
0.1718 USD |
| 2020-09-11 |
0.1702 USD |
14,461.7179 ENJ |
0.1705 USD |
0.1695 USD |
0.1749 USD |
0.1710 USD |
| 2020-09-10 |
0.1737 USD |
48,527.4734 ENJ |
0.1696 USD |
0.1630 USD |
0.1800 USD |
0.1786 USD |
| 2020-09-09 |
0.1632 USD |
83,617.8854 ENJ |
0.1550 USD |
0.1517 USD |
0.1709 USD |
0.1673 USD |
| 2020-09-08 |
0.1489 USD |
40,625.4118 ENJ |
0.1512 USD |
0.1415 USD |
0.1560 USD |
0.1456 USD |
| 2020-09-07 |
0.1467 USD |
56,255.5308 ENJ |
0.1593 USD |
0.1387 USD |
0.1604 USD |
0.1507 USD |
| 2020-09-06 |
0.1519 USD |
126,494.0772 ENJ |
0.1530 USD |
0.1451 USD |
0.1643 USD |
0.1583 USD |
| 2020-09-05 |
0.1579 USD |
97,613.1793 ENJ |
0.1735 USD |
0.1430 USD |
0.1798 USD |
0.1546 USD |
| 2020-09-04 |
0.1683 USD |
149,843.0003 ENJ |
0.1700 USD |
0.1580 USD |
0.2200 USD |
0.1707 USD |
| 2020-09-03 |
0.1812 USD |
177,201.5607 ENJ |
0.2026 USD |
0.1618 USD |
0.2028 USD |
0.1659 USD |
| 2020-09-02 |
0.2039 USD |
71,436.0945 ENJ |
0.2094 USD |
0.1987 USD |
0.2250 USD |
0.2020 USD |
| 2020-09-01 |
0.2119 USD |
31,611.0643 ENJ |
0.2117 USD |
0.2073 USD |
0.2310 USD |
0.2125 USD |
| 2020-08-31 |
0.2198 USD |
36,038.4446 ENJ |
0.2211 USD |
0.2149 USD |
0.2238 USD |
0.2149 USD |
| 2020-08-30 |
0.2232 USD |
27,191.8823 ENJ |
0.2203 USD |
0.2123 USD |
0.2325 USD |
0.2202 USD |
| 2020-08-29 |
0.2170 USD |
43,455.9998 ENJ |
0.2190 USD |
0.2068 USD |
0.2332 USD |
0.2168 USD |
| 2020-08-28 |
0.2171 USD |
73,570.9828 ENJ |
0.2098 USD |
0.2075 USD |
0.2248 USD |
0.2236 USD |
| 2020-08-27 |
0.2187 USD |
173,022.8550 ENJ |
0.2274 USD |
0.2013 USD |
0.2337 USD |
0.2140 USD |
| 2020-08-26 |
0.2287 USD |
67,976.1080 ENJ |
0.2236 USD |
0.2101 USD |
0.2378 USD |
0.2289 USD |
| 2020-08-25 |
0.2267 USD |
63,616.1952 ENJ |
0.2434 USD |
0.1953 USD |
0.2434 USD |
0.2270 USD |
| 2020-08-24 |
0.2399 USD |
113,504.7082 ENJ |
0.2183 USD |
0.2181 USD |
0.2587 USD |
0.2413 USD |
| 2020-08-23 |
0.2158 USD |
39,101.5911 ENJ |
0.2240 USD |
0.2071 USD |
0.2246 USD |
0.2192 USD |
| 2020-08-22 |
0.2126 USD |
166,533.9050 ENJ |
0.2053 USD |
0.1965 USD |
0.2260 USD |
0.2250 USD |
| 2020-08-21 |
0.2223 USD |
265,490.6121 ENJ |
0.2090 USD |
0.2071 USD |
0.2357 USD |
0.2110 USD |
| 2020-08-20 |
0.2042 USD |
161,223.1974 ENJ |
0.1993 USD |
0.1950 USD |
0.2140 USD |
0.2074 USD |
| 2020-08-19 |
0.2009 USD |
95,402.6521 ENJ |
0.2086 USD |
0.1924 USD |
0.2124 USD |
0.1951 USD |
| 2020-08-18 |
0.2062 USD |
168,691.8283 ENJ |
0.2075 USD |
0.2000 USD |
0.2156 USD |
0.2093 USD |
| 2020-08-17 |
0.2078 USD |
118,753.5713 ENJ |
0.2139 USD |
0.2000 USD |
0.2139 USD |
0.2080 USD |
| 2020-08-16 |
0.2096 USD |
27,558.0555 ENJ |
0.2054 USD |
0.2027 USD |
0.2152 USD |
0.2152 USD |
| 2020-08-15 |
0.2066 USD |
28,554.5229 ENJ |
0.2090 USD |
0.2044 USD |
0.2091 USD |
0.2050 USD |
| 2020-08-14 |
0.2132 USD |
65,372.4907 ENJ |
0.2145 USD |
0.2060 USD |
0.2210 USD |
0.2090 USD |
| 2020-08-13 |
0.2126 USD |
196,024.2577 ENJ |
0.2079 USD |
0.1985 USD |
0.2277 USD |
0.2094 USD |
| 2020-08-12 |
0.2029 USD |
136,142.9807 ENJ |
0.2000 USD |
0.1966 USD |
0.2143 USD |
0.2088 USD |
| 2020-08-11 |
0.2048 USD |
177,371.5221 ENJ |
0.2200 USD |
0.1963 USD |
0.2200 USD |
0.2042 USD |
| 2020-08-10 |
0.2172 USD |
140,775.8083 ENJ |
0.2201 USD |
0.2080 USD |
0.2297 USD |
0.2233 USD |
| 2020-08-09 |
0.2313 USD |
302,895.6445 ENJ |
0.2105 USD |
0.2071 USD |
0.2385 USD |
0.2225 USD |