Identifier on Bitvavo: ENJ-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-04 |
0.0560 EUR |
546,637.7601 ENJ |
0.0568 EUR |
0.0540 EUR |
0.0569 EUR |
0.0540 EUR |
2025-07-03 |
0.0589 EUR |
349,398.1009 ENJ |
0.0587 EUR |
0.0583 EUR |
0.0595 EUR |
0.0586 EUR |
2025-07-02 |
0.0581 EUR |
668,458.8359 ENJ |
0.0537 EUR |
0.0537 EUR |
0.0592 EUR |
0.0582 EUR |
2025-07-01 |
0.0545 EUR |
266,167.9279 ENJ |
0.0550 EUR |
0.0534 EUR |
0.0550 EUR |
0.0540 EUR |
2025-06-30 |
0.0577 EUR |
344,468.3638 ENJ |
0.0583 EUR |
0.0553 EUR |
0.0583 EUR |
0.0561 EUR |
2025-06-29 |
0.0561 EUR |
1,667,306.1914 ENJ |
0.0553 EUR |
0.0552 EUR |
0.0570 EUR |
0.0556 EUR |
2025-06-28 |
0.0546 EUR |
83,761.5096 ENJ |
0.0544 EUR |
0.0538 EUR |
0.0557 EUR |
0.0557 EUR |
2025-06-27 |
0.0539 EUR |
424,890.0297 ENJ |
0.0536 EUR |
0.0529 EUR |
0.0553 EUR |
0.0535 EUR |
2025-06-26 |
0.0545 EUR |
191,018.9946 ENJ |
0.0557 EUR |
0.0533 EUR |
0.0559 EUR |
0.0537 EUR |
2025-06-25 |
0.0558 EUR |
216,805.0614 ENJ |
0.0565 EUR |
0.0549 EUR |
0.0570 EUR |
0.0555 EUR |
2025-06-24 |
0.0568 EUR |
811,875.2398 ENJ |
0.0568 EUR |
0.0557 EUR |
0.0578 EUR |
0.0566 EUR |
2025-06-23 |
0.0505 EUR |
74,578.8495 ENJ |
0.0507 EUR |
0.0506 EUR |
0.0531 EUR |
0.0530 EUR |
2025-06-22 |
0.0521 EUR |
305,085.9122 ENJ |
0.0524 EUR |
0.0492 EUR |
0.0526 EUR |
0.0495 EUR |
2025-06-21 |
0.0552 EUR |
133,110.2992 ENJ |
0.0556 EUR |
0.0530 EUR |
0.0563 EUR |
0.0533 EUR |
2025-06-20 |
0.0571 EUR |
270,477.9876 ENJ |
0.0571 EUR |
0.0566 EUR |
0.0582 EUR |
0.0566 EUR |
2025-06-19 |
0.0566 EUR |
225,438.7039 ENJ |
0.0575 EUR |
0.0555 EUR |
0.0577 EUR |
0.0562 EUR |
2025-06-18 |
0.0573 EUR |
522,872.1074 ENJ |
0.0581 EUR |
0.0548 EUR |
0.0583 EUR |
0.0558 EUR |
2025-06-17 |
0.0612 EUR |
36,875.8975 ENJ |
0.0589 EUR |
0.0575 EUR |
0.0601 EUR |
0.0584 EUR |
2025-06-16 |
0.0603 EUR |
585,373.7063 ENJ |
0.0590 EUR |
0.0588 EUR |
0.0620 EUR |
0.0612 EUR |
2025-06-15 |
0.0590 EUR |
816,702.1283 ENJ |
0.0590 EUR |
0.0584 EUR |
0.0599 EUR |
0.0587 EUR |
2025-06-14 |
0.0586 EUR |
411,399.0602 ENJ |
0.0592 EUR |
0.0570 EUR |
0.0596 EUR |
0.0585 EUR |
2025-06-13 |
0.0580 EUR |
1,711,285.9849 ENJ |
0.0612 EUR |
0.0562 EUR |
0.0612 EUR |
0.0589 EUR |
2025-06-12 |
0.0649 EUR |
981,467.5369 ENJ |
0.0656 EUR |
0.0631 EUR |
0.0656 EUR |
0.0644 EUR |
2025-06-11 |
0.0685 EUR |
743,008.9669 ENJ |
0.0713 EUR |
0.0656 EUR |
0.0713 EUR |
0.0660 EUR |
2025-06-10 |
0.0662 EUR |
93,312.4042 ENJ |
0.0688 EUR |
0.0681 EUR |
0.0696 EUR |
0.0687 EUR |
2025-06-09 |
0.0660 EUR |
1,690,516.8398 ENJ |
0.0658 EUR |
0.0641 EUR |
0.0674 EUR |
0.0672 EUR |
2025-06-08 |
0.0660 EUR |
158,562.1655 ENJ |
0.0664 EUR |
0.0649 EUR |
0.0669 EUR |
0.0668 EUR |
2025-06-07 |
0.0656 EUR |
338,219.0024 ENJ |
0.0639 EUR |
0.0639 EUR |
0.0666 EUR |
0.0664 EUR |
2025-06-06 |
0.0626 EUR |
483,668.3327 ENJ |
0.0617 EUR |
0.0611 EUR |
0.0656 EUR |
0.0636 EUR |
2025-06-05 |
0.0634 EUR |
1,414,255.2298 ENJ |
0.0643 EUR |
0.0603 EUR |
0.0675 EUR |
0.0619 EUR |
2025-06-04 |
0.0675 EUR |
915,807.1674 ENJ |
0.0678 EUR |
0.0650 EUR |
0.0688 EUR |
0.0653 EUR |
2025-06-03 |
0.0672 EUR |
673,957.1232 ENJ |
0.0665 EUR |
0.0658 EUR |
0.0686 EUR |
0.0670 EUR |
2025-06-02 |
0.0648 EUR |
2,580,459.1554 ENJ |
0.0659 EUR |
0.0633 EUR |
0.0660 EUR |
0.0651 EUR |
2025-06-01 |
0.0647 EUR |
824,834.4633 ENJ |
0.0645 EUR |
0.0633 EUR |
0.0658 EUR |
0.0650 EUR |
2025-05-31 |
0.0644 EUR |
665,148.7361 ENJ |
0.0626 EUR |
0.0610 EUR |
0.0655 EUR |
0.0652 EUR |
2025-05-30 |
0.0683 EUR |
1,064,394.5930 ENJ |
0.0732 EUR |
0.0641 EUR |
0.0734 EUR |
0.0641 EUR |
2025-05-29 |
0.0772 EUR |
380,196.4360 ENJ |
0.0788 EUR |
0.0741 EUR |
0.0810 EUR |
0.0752 EUR |
2025-05-28 |
0.0785 EUR |
1,082,243.6346 ENJ |
0.0796 EUR |
0.0757 EUR |
0.0835 EUR |
0.0767 EUR |
2025-05-27 |
0.0799 EUR |
1,125,430.7827 ENJ |
0.0760 EUR |
0.0744 EUR |
0.0816 EUR |
0.0804 EUR |
2025-05-26 |
0.0775 EUR |
491,165.5423 ENJ |
0.0752 EUR |
0.0752 EUR |
0.0800 EUR |
0.0767 EUR |
2025-05-25 |
0.0734 EUR |
585,951.2227 ENJ |
0.0748 EUR |
0.0711 EUR |
0.0752 EUR |
0.0751 EUR |
2025-05-24 |
0.0763 EUR |
1,476,623.4295 ENJ |
0.0750 EUR |
0.0750 EUR |
0.0771 EUR |
0.0754 EUR |
2025-05-23 |
0.0803 EUR |
2,029,875.0894 ENJ |
0.0844 EUR |
0.0771 EUR |
0.0863 EUR |
0.0786 EUR |
2025-05-22 |
0.0804 EUR |
836,121.0488 ENJ |
0.0793 EUR |
0.0793 EUR |
0.0847 EUR |
0.0842 EUR |
2025-05-21 |
0.0780 EUR |
1,663,682.8540 ENJ |
0.0787 EUR |
0.0761 EUR |
0.0809 EUR |
0.0787 EUR |
2025-05-20 |
0.0772 EUR |
888,698.5157 ENJ |
0.0789 EUR |
0.0752 EUR |
0.0796 EUR |
0.0784 EUR |
2025-05-19 |
0.0784 EUR |
1,777,703.9910 ENJ |
0.0812 EUR |
0.0744 EUR |
0.0820 EUR |
0.0781 EUR |
2025-05-18 |
0.0793 EUR |
1,407,150.7344 ENJ |
0.0767 EUR |
0.0759 EUR |
0.0840 EUR |
0.0766 EUR |
2025-05-17 |
0.0765 EUR |
1,453,006.0645 ENJ |
0.0795 EUR |
0.0754 EUR |
0.0795 EUR |
0.0761 EUR |
2025-05-16 |
0.0834 EUR |
1,815,503.9378 ENJ |
0.0795 EUR |
0.0790 EUR |
0.0866 EUR |
0.0802 EUR |