Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.3221 EUR |
173,762.6456 ENJ |
0.3230 EUR |
0.3111 EUR |
0.3270 EUR |
0.3111 EUR |
| 2024-04-25 |
0.3286 EUR |
308,740.9877 ENJ |
0.3313 EUR |
0.3225 EUR |
0.3400 EUR |
0.3244 EUR |
| 2024-04-24 |
0.3389 EUR |
525,656.3812 ENJ |
0.3320 EUR |
0.3292 EUR |
0.3513 EUR |
0.3313 EUR |
| 2024-04-23 |
0.3335 EUR |
331,848.8991 ENJ |
0.3353 EUR |
0.3257 EUR |
0.3417 EUR |
0.3330 EUR |
| 2024-04-22 |
0.3340 EUR |
390,786.5349 ENJ |
0.3207 EUR |
0.3207 EUR |
0.3398 EUR |
0.3386 EUR |
| 2024-04-21 |
0.3245 EUR |
252,817.6595 ENJ |
0.3321 EUR |
0.3119 EUR |
0.3348 EUR |
0.3234 EUR |
| 2024-04-20 |
0.3237 EUR |
360,595.5748 ENJ |
0.3123 EUR |
0.3100 EUR |
0.3360 EUR |
0.3334 EUR |
| 2024-04-19 |
0.3147 EUR |
356,953.1950 ENJ |
0.3066 EUR |
0.2836 EUR |
0.3200 EUR |
0.3182 EUR |
| 2024-04-18 |
0.3034 EUR |
328,341.6815 ENJ |
0.2992 EUR |
0.2911 EUR |
0.3115 EUR |
0.3087 EUR |
| 2024-04-17 |
0.2935 EUR |
450,621.8223 ENJ |
0.3062 EUR |
0.2826 EUR |
0.3102 EUR |
0.3006 EUR |
| 2024-04-16 |
0.2987 EUR |
582,146.3476 ENJ |
0.2989 EUR |
0.2879 EUR |
0.3095 EUR |
0.3062 EUR |
| 2024-04-15 |
0.3171 EUR |
1,306,146.0710 ENJ |
0.3174 EUR |
0.2900 EUR |
0.3345 EUR |
0.3021 EUR |
| 2024-04-14 |
0.3081 EUR |
803,310.7033 ENJ |
0.2953 EUR |
0.2826 EUR |
0.3246 EUR |
0.3171 EUR |
| 2024-04-13 |
0.3153 EUR |
1,246,514.8312 ENJ |
0.3447 EUR |
0.2591 EUR |
0.3496 EUR |
0.2928 EUR |
| 2024-04-12 |
0.3603 EUR |
1,216,390.9249 ENJ |
0.4158 EUR |
0.3212 EUR |
0.4253 EUR |
0.3439 EUR |
| 2024-04-11 |
0.4184 EUR |
279,849.3478 ENJ |
0.4147 EUR |
0.4094 EUR |
0.4330 EUR |
0.4142 EUR |
| 2024-04-10 |
0.4091 EUR |
400,814.9276 ENJ |
0.4190 EUR |
0.3928 EUR |
0.4229 EUR |
0.4126 EUR |
| 2024-04-09 |
0.4303 EUR |
471,185.3024 ENJ |
0.4402 EUR |
0.4159 EUR |
0.4417 EUR |
0.4178 EUR |
| 2024-04-08 |
0.4305 EUR |
535,223.7232 ENJ |
0.4135 EUR |
0.4048 EUR |
0.4450 EUR |
0.4389 EUR |
| 2024-04-07 |
0.4132 EUR |
206,270.4330 ENJ |
0.4106 EUR |
0.4071 EUR |
0.4167 EUR |
0.4099 EUR |
| 2024-04-06 |
0.4052 EUR |
304,201.3558 ENJ |
0.3974 EUR |
0.3971 EUR |
0.4111 EUR |
0.4089 EUR |
| 2024-04-05 |
0.3952 EUR |
437,638.2203 ENJ |
0.4079 EUR |
0.3806 EUR |
0.4079 EUR |
0.3984 EUR |
| 2024-04-04 |
0.4082 EUR |
415,538.8680 ENJ |
0.4025 EUR |
0.3928 EUR |
0.4181 EUR |
0.4064 EUR |
| 2024-04-03 |
0.4082 EUR |
545,041.9845 ENJ |
0.4049 EUR |
0.3921 EUR |
0.4240 EUR |
0.4029 EUR |
| 2024-04-02 |
0.4130 EUR |
772,682.8998 ENJ |
0.4426 EUR |
0.3961 EUR |
0.4426 EUR |
0.4063 EUR |
| 2024-04-01 |
0.4405 EUR |
737,954.9416 ENJ |
0.4678 EUR |
0.4219 EUR |
0.4704 EUR |
0.4417 EUR |
| 2024-03-31 |
0.4662 EUR |
349,613.8776 ENJ |
0.4568 EUR |
0.4550 EUR |
0.4727 EUR |
0.4661 EUR |
| 2024-03-30 |
0.4621 EUR |
520,631.4316 ENJ |
0.4592 EUR |
0.4542 EUR |
0.4677 EUR |
0.4561 EUR |
| 2024-03-29 |
0.4591 EUR |
479,489.7562 ENJ |
0.4631 EUR |
0.4511 EUR |
0.4672 EUR |
0.4585 EUR |
| 2024-03-28 |
0.4648 EUR |
715,362.1619 ENJ |
0.4634 EUR |
0.4525 EUR |
0.4768 EUR |
0.4617 EUR |
| 2024-03-27 |
0.4674 EUR |
934,389.2362 ENJ |
0.4839 EUR |
0.4490 EUR |
0.4916 EUR |
0.4603 EUR |
| 2024-03-26 |
0.4882 EUR |
811,712.0838 ENJ |
0.4774 EUR |
0.4696 EUR |
0.5059 EUR |
0.4835 EUR |
| 2024-03-25 |
0.4751 EUR |
766,089.0439 ENJ |
0.4684 EUR |
0.4600 EUR |
0.4868 EUR |
0.4775 EUR |
| 2024-03-24 |
0.4569 EUR |
424,400.8764 ENJ |
0.4497 EUR |
0.4446 EUR |
0.4688 EUR |
0.4673 EUR |
| 2024-03-23 |
0.4610 EUR |
700,648.3911 ENJ |
0.4515 EUR |
0.4455 EUR |
0.4720 EUR |
0.4511 EUR |
| 2024-03-22 |
0.4630 EUR |
854,542.6220 ENJ |
0.4662 EUR |
0.4350 EUR |
0.4912 EUR |
0.4483 EUR |
| 2024-03-21 |
0.4662 EUR |
2,053,216.2041 ENJ |
0.4735 EUR |
0.4506 EUR |
0.4793 EUR |
0.4635 EUR |
| 2024-03-20 |
0.5276 EUR |
7,712,424.1709 ENJ |
0.4408 EUR |
0.4126 EUR |
0.9000 EUR |
0.4760 EUR |
| 2024-03-19 |
0.4560 EUR |
922,804.9809 ENJ |
0.4891 EUR |
0.4282 EUR |
0.4961 EUR |
0.4400 EUR |
| 2024-03-18 |
0.5123 EUR |
700,037.2029 ENJ |
0.5371 EUR |
0.4600 EUR |
0.5496 EUR |
0.4789 EUR |
| 2024-03-17 |
0.5125 EUR |
731,592.7519 ENJ |
0.4958 EUR |
0.4650 EUR |
0.5535 EUR |
0.5371 EUR |
| 2024-03-16 |
0.5275 EUR |
877,756.3773 ENJ |
0.5329 EUR |
0.4746 EUR |
0.5681 EUR |
0.4934 EUR |
| 2024-03-15 |
0.5328 EUR |
1,267,690.2269 ENJ |
0.5724 EUR |
0.4840 EUR |
0.5790 EUR |
0.5386 EUR |
| 2024-03-14 |
0.5759 EUR |
1,123,608.0307 ENJ |
0.6069 EUR |
0.5415 EUR |
0.6118 EUR |
0.5718 EUR |
| 2024-03-13 |
0.6082 EUR |
1,143,305.5396 ENJ |
0.6113 EUR |
0.5820 EUR |
0.6330 EUR |
0.6112 EUR |
| 2024-03-12 |
0.6096 EUR |
1,715,073.3250 ENJ |
0.6320 EUR |
0.5721 EUR |
0.6486 EUR |
0.6189 EUR |
| 2024-03-11 |
0.6189 EUR |
2,850,647.2296 ENJ |
0.6201 EUR |
0.5712 EUR |
0.6748 EUR |
0.6359 EUR |
| 2024-03-10 |
0.6203 EUR |
3,653,101.6174 ENJ |
0.5773 EUR |
0.5708 EUR |
0.6700 EUR |
0.6020 EUR |
| 2024-03-09 |
0.5673 EUR |
1,798,257.4585 ENJ |
0.5356 EUR |
0.5327 EUR |
0.5946 EUR |
0.5799 EUR |
| 2024-03-08 |
0.5211 EUR |
1,892,473.4195 ENJ |
0.5164 EUR |
0.4762 EUR |
0.5646 EUR |
0.5469 EUR |