Identifier on Bittrex: ENJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.3905 USD |
160,293.5144 ENJ |
0.3834 USD |
0.3509 USD |
0.4220 USD |
0.4145 USD |
| 2023-03-16 |
0.3786 USD |
93,077.0764 ENJ |
0.3857 USD |
0.3512 USD |
0.3936 USD |
0.3817 USD |
| 2023-03-15 |
0.3853 USD |
57,760.4749 ENJ |
0.4330 USD |
0.3774 USD |
0.4475 USD |
0.3876 USD |
| 2023-03-14 |
0.4180 USD |
3,739.7521 ENJ |
0.4079 USD |
0.4058 USD |
0.4382 USD |
0.4316 USD |
| 2023-03-13 |
0.3975 USD |
2,386.0891 ENJ |
0.3901 USD |
0.3812 USD |
0.4024 USD |
0.4024 USD |
| 2023-03-12 |
0.3634 USD |
30.6556 ENJ |
0.3621 USD |
0.3621 USD |
0.3687 USD |
0.3687 USD |
| 2023-03-11 |
0.3452 USD |
6,952.9314 ENJ |
0.3628 USD |
0.3389 USD |
0.3628 USD |
0.3456 USD |
| 2023-03-10 |
0.3492 USD |
1,298.2752 ENJ |
0.3500 USD |
0.3314 USD |
0.3607 USD |
0.3554 USD |
| 2023-03-09 |
0.3916 USD |
10,798.1368 ENJ |
0.3849 USD |
0.3793 USD |
0.3928 USD |
0.3793 USD |
| 2023-03-08 |
0.4127 USD |
4,286.6674 ENJ |
0.4308 USD |
0.3900 USD |
0.4308 USD |
0.3900 USD |
| 2023-03-07 |
0.4383 USD |
1,044.2421 ENJ |
0.4296 USD |
0.4296 USD |
0.4428 USD |
0.4352 USD |
| 2023-03-06 |
0.4111 USD |
234.7245 ENJ |
0.4098 USD |
0.4097 USD |
0.4157 USD |
0.4157 USD |
| 2023-03-05 |
0.4212 USD |
703.3400 ENJ |
0.4195 USD |
0.4195 USD |
0.4259 USD |
0.4259 USD |
| 2023-03-04 |
0.4369 USD |
246.8422 ENJ |
0.4374 USD |
0.4275 USD |
0.4489 USD |
0.4275 USD |
| 2023-03-03 |
0.4425 USD |
1,846.9037 ENJ |
0.4652 USD |
0.4280 USD |
0.4652 USD |
0.4313 USD |
| 2023-03-02 |
0.4581 USD |
10,910.5101 ENJ |
0.4756 USD |
0.4575 USD |
0.4756 USD |
0.4575 USD |
| 2023-03-01 |
0.3701 USD |
20,278.9081 ENJ |
0.4557 USD |
0.2100 USD |
0.4805 USD |
0.4746 USD |
| 2023-02-28 |
0.4702 USD |
204.4892 ENJ |
0.4737 USD |
0.4600 USD |
0.4738 USD |
0.4600 USD |
| 2023-02-27 |
0.4788 USD |
7,836.2607 ENJ |
0.4839 USD |
0.4205 USD |
0.4931 USD |
0.4725 USD |
| 2023-02-26 |
0.4740 USD |
496.4169 ENJ |
0.4747 USD |
0.4700 USD |
0.4890 USD |
0.4890 USD |
| 2023-02-25 |
0.4804 USD |
1,995.6555 ENJ |
0.5032 USD |
0.4697 USD |
0.5032 USD |
0.4697 USD |
| 2023-02-24 |
0.5010 USD |
17,073.0390 ENJ |
0.5447 USD |
0.4944 USD |
0.5470 USD |
0.5009 USD |
| 2023-02-23 |
0.5381 USD |
17,053.8468 ENJ |
0.4818 USD |
0.4818 USD |
0.5573 USD |
0.5367 USD |
| 2023-02-22 |
0.4787 USD |
1,259.2514 ENJ |
0.5000 USD |
0.4721 USD |
0.5031 USD |
0.4758 USD |
| 2023-02-21 |
0.5049 USD |
445.0786 ENJ |
0.5267 USD |
0.4866 USD |
0.5267 USD |
0.4900 USD |
| 2023-02-20 |
0.5164 USD |
4,209.8727 ENJ |
0.4863 USD |
0.4777 USD |
0.5225 USD |
0.5200 USD |
| 2023-02-19 |
0.5006 USD |
15,427.0046 ENJ |
0.4911 USD |
0.4762 USD |
0.6000 USD |
0.4762 USD |
| 2023-02-18 |
0.4925 USD |
546.1220 ENJ |
0.4908 USD |
0.4806 USD |
0.4954 USD |
0.4923 USD |
| 2023-02-17 |
0.4785 USD |
14,956.8446 ENJ |
0.4615 USD |
0.4615 USD |
0.4908 USD |
0.4908 USD |
| 2023-02-16 |
0.4858 USD |
5,057.0188 ENJ |
0.4833 USD |
0.4733 USD |
0.4950 USD |
0.4733 USD |
| 2023-02-15 |
0.4362 USD |
2,516.7823 ENJ |
0.4419 USD |
0.3976 USD |
0.4789 USD |
0.4789 USD |
| 2023-02-14 |
0.4270 USD |
812.9635 ENJ |
0.4227 USD |
0.4183 USD |
0.4392 USD |
0.4392 USD |
| 2023-02-13 |
0.4297 USD |
1,809.9803 ENJ |
0.4491 USD |
0.4196 USD |
0.4491 USD |
0.4196 USD |
| 2023-02-12 |
0.4580 USD |
83.5637 ENJ |
0.4558 USD |
0.4533 USD |
0.4629 USD |
0.4533 USD |
| 2023-02-11 |
0.4470 USD |
1,090.4680 ENJ |
0.4368 USD |
0.4354 USD |
0.4544 USD |
0.4544 USD |
| 2023-02-10 |
0.4389 USD |
16,729.1539 ENJ |
0.4418 USD |
0.4342 USD |
0.4447 USD |
0.4398 USD |
| 2023-02-09 |
0.4902 USD |
13,078.9208 ENJ |
0.5000 USD |
0.4301 USD |
0.5119 USD |
0.4392 USD |
| 2023-02-08 |
0.5105 USD |
1,830.0511 ENJ |
0.5204 USD |
0.4881 USD |
0.5270 USD |
0.4948 USD |
| 2023-02-07 |
0.4799 USD |
618.8929 ENJ |
0.4618 USD |
0.4570 USD |
0.4939 USD |
0.4836 USD |
| 2023-02-06 |
0.4562 USD |
3,477.1595 ENJ |
0.4600 USD |
0.4260 USD |
0.4841 USD |
0.4603 USD |
| 2023-02-05 |
0.4728 USD |
2,505.3568 ENJ |
0.4820 USD |
0.4533 USD |
0.4908 USD |
0.4533 USD |
| 2023-02-04 |
0.4775 USD |
4,455.5132 ENJ |
0.4715 USD |
0.4632 USD |
0.4848 USD |
0.4762 USD |
| 2023-02-03 |
0.4666 USD |
3,341.4866 ENJ |
0.4589 USD |
0.4575 USD |
0.4701 USD |
0.4652 USD |
| 2023-02-02 |
0.4791 USD |
6,221.1404 ENJ |
0.4744 USD |
0.4617 USD |
0.4833 USD |
0.4628 USD |
| 2023-02-01 |
0.4480 USD |
14,348.8177 ENJ |
0.4516 USD |
0.4314 USD |
0.4741 USD |
0.4600 USD |
| 2023-01-31 |
0.4418 USD |
2,799.0735 ENJ |
0.4333 USD |
0.4333 USD |
0.4502 USD |
0.4412 USD |
| 2023-01-30 |
0.4444 USD |
10,065.5609 ENJ |
0.4646 USD |
0.4266 USD |
0.4990 USD |
0.4328 USD |
| 2023-01-29 |
0.4578 USD |
3,121.2942 ENJ |
0.4492 USD |
0.4492 USD |
0.4741 USD |
0.4679 USD |
| 2023-01-28 |
0.4607 USD |
4,092.2816 ENJ |
0.4233 USD |
0.4233 USD |
0.4988 USD |
0.4558 USD |
| 2023-01-27 |
0.4153 USD |
101.4153 ENJ |
0.4094 USD |
0.4069 USD |
0.4220 USD |
0.4220 USD |