Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
0.5150 EUR |
1,657,730.4437 ENJ |
0.4971 EUR |
0.4750 EUR |
0.5481 EUR |
0.5251 EUR |
| 2024-03-06 |
0.4870 EUR |
1,313,959.0029 ENJ |
0.4675 EUR |
0.4417 EUR |
0.5100 EUR |
0.5013 EUR |
| 2024-03-05 |
0.4937 EUR |
3,267,489.2512 ENJ |
0.5271 EUR |
0.4050 EUR |
0.5308 EUR |
0.4561 EUR |
| 2024-03-04 |
0.5204 EUR |
2,990,378.5361 ENJ |
0.4767 EUR |
0.4664 EUR |
0.5539 EUR |
0.5341 EUR |
| 2024-03-03 |
0.4791 EUR |
2,135,330.4104 ENJ |
0.4843 EUR |
0.4223 EUR |
0.5127 EUR |
0.4776 EUR |
| 2024-03-02 |
0.4463 EUR |
2,114,207.7968 ENJ |
0.4272 EUR |
0.4150 EUR |
0.4885 EUR |
0.4844 EUR |
| 2024-03-01 |
0.4212 EUR |
1,729,885.5634 ENJ |
0.3933 EUR |
0.3902 EUR |
0.4388 EUR |
0.4272 EUR |
| 2024-02-29 |
0.4063 EUR |
1,918,921.2470 ENJ |
0.3767 EUR |
0.3733 EUR |
0.4289 EUR |
0.3887 EUR |
| 2024-02-28 |
0.3795 EUR |
2,529,821.2717 ENJ |
0.3880 EUR |
0.3485 EUR |
0.4000 EUR |
0.3813 EUR |
| 2024-02-27 |
0.3789 EUR |
5,394,161.6796 ENJ |
0.3378 EUR |
0.3350 EUR |
0.4286 EUR |
0.3880 EUR |
| 2024-02-26 |
0.3398 EUR |
1,741,722.8645 ENJ |
0.3360 EUR |
0.3287 EUR |
0.3506 EUR |
0.3382 EUR |
| 2024-02-25 |
0.3269 EUR |
579,274.3158 ENJ |
0.3268 EUR |
0.3200 EUR |
0.3370 EUR |
0.3360 EUR |
| 2024-02-24 |
0.3313 EUR |
1,059,170.9947 ENJ |
0.3211 EUR |
0.3155 EUR |
0.3441 EUR |
0.3271 EUR |
| 2024-02-23 |
0.3168 EUR |
523,094.5482 ENJ |
0.3134 EUR |
0.3090 EUR |
0.3306 EUR |
0.3168 EUR |
| 2024-02-22 |
0.3128 EUR |
890,299.5703 ENJ |
0.3134 EUR |
0.2994 EUR |
0.3222 EUR |
0.3102 EUR |
| 2024-02-21 |
0.3084 EUR |
1,218,262.5386 ENJ |
0.3328 EUR |
0.2990 EUR |
0.3344 EUR |
0.3072 EUR |
| 2024-02-20 |
0.3390 EUR |
2,837,775.7824 ENJ |
0.3508 EUR |
0.3150 EUR |
0.3750 EUR |
0.3318 EUR |
| 2024-02-19 |
0.3286 EUR |
3,452,894.1403 ENJ |
0.3059 EUR |
0.3053 EUR |
0.3510 EUR |
0.3453 EUR |
| 2024-02-18 |
0.3070 EUR |
399,955.2756 ENJ |
0.3019 EUR |
0.3004 EUR |
0.3105 EUR |
0.3066 EUR |
| 2024-02-17 |
0.3013 EUR |
311,571.0176 ENJ |
0.3078 EUR |
0.2912 EUR |
0.3105 EUR |
0.3021 EUR |
| 2024-02-16 |
0.3064 EUR |
711,578.8132 ENJ |
0.3038 EUR |
0.2994 EUR |
0.3142 EUR |
0.3071 EUR |
| 2024-02-15 |
0.3073 EUR |
784,551.6005 ENJ |
0.3143 EUR |
0.3013 EUR |
0.3144 EUR |
0.3035 EUR |
| 2024-02-14 |
0.3042 EUR |
1,164,537.6855 ENJ |
0.2930 EUR |
0.2920 EUR |
0.3191 EUR |
0.3111 EUR |
| 2024-02-13 |
0.2899 EUR |
339,710.3000 ENJ |
0.2927 EUR |
0.2824 EUR |
0.2980 EUR |
0.2891 EUR |
| 2024-02-12 |
0.2895 EUR |
701,234.3503 ENJ |
0.2886 EUR |
0.2758 EUR |
0.3000 EUR |
0.2971 EUR |
| 2024-02-11 |
0.2919 EUR |
234,248.1550 ENJ |
0.2905 EUR |
0.2852 EUR |
0.3000 EUR |
0.2884 EUR |
| 2024-02-10 |
0.2870 EUR |
340,767.7008 ENJ |
0.2897 EUR |
0.2757 EUR |
0.2938 EUR |
0.2896 EUR |
| 2024-02-09 |
0.2889 EUR |
572,845.6970 ENJ |
0.2787 EUR |
0.2751 EUR |
0.3032 EUR |
0.2909 EUR |
| 2024-02-08 |
0.2739 EUR |
308,861.5511 ENJ |
0.2709 EUR |
0.2678 EUR |
0.2810 EUR |
0.2800 EUR |
| 2024-02-07 |
0.2677 EUR |
380,935.0858 ENJ |
0.2700 EUR |
0.2640 EUR |
0.2720 EUR |
0.2677 EUR |
| 2024-02-06 |
0.2721 EUR |
213,683.3962 ENJ |
0.2696 EUR |
0.2668 EUR |
0.2776 EUR |
0.2720 EUR |
| 2024-02-05 |
0.2685 EUR |
183,707.0885 ENJ |
0.2681 EUR |
0.2640 EUR |
0.2742 EUR |
0.2678 EUR |
| 2024-02-04 |
0.2710 EUR |
122,569.9822 ENJ |
0.2750 EUR |
0.2650 EUR |
0.2787 EUR |
0.2708 EUR |
| 2024-02-03 |
0.2758 EUR |
159,154.8833 ENJ |
0.2797 EUR |
0.2702 EUR |
0.2810 EUR |
0.2755 EUR |
| 2024-02-02 |
0.2745 EUR |
149,455.3605 ENJ |
0.2727 EUR |
0.2681 EUR |
0.2800 EUR |
0.2787 EUR |
| 2024-02-01 |
0.2718 EUR |
155,042.3698 ENJ |
0.2747 EUR |
0.2670 EUR |
0.2760 EUR |
0.2730 EUR |
| 2024-01-31 |
0.2750 EUR |
302,996.4409 ENJ |
0.2807 EUR |
0.2681 EUR |
0.2826 EUR |
0.2716 EUR |
| 2024-01-30 |
0.2799 EUR |
347,788.1611 ENJ |
0.2837 EUR |
0.2732 EUR |
0.2889 EUR |
0.2773 EUR |
| 2024-01-29 |
0.2775 EUR |
306,288.0848 ENJ |
0.2785 EUR |
0.2703 EUR |
0.2842 EUR |
0.2842 EUR |