Identifier on Bitvavo: ENJ-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-13 |
0.0858 EUR |
1,737,867.3872 ENJ |
0.0861 EUR |
0.0808 EUR |
0.0905 EUR |
0.0895 EUR |
2025-05-12 |
0.0872 EUR |
1,196,685.0702 ENJ |
0.0858 EUR |
0.0811 EUR |
0.0900 EUR |
0.0872 EUR |
2025-05-11 |
0.0865 EUR |
1,519,525.9558 ENJ |
0.0888 EUR |
0.0833 EUR |
0.0905 EUR |
0.0851 EUR |
2025-05-10 |
0.0850 EUR |
2,055,520.7598 ENJ |
0.0816 EUR |
0.0814 EUR |
0.0880 EUR |
0.0870 EUR |
2025-05-09 |
0.0789 EUR |
1,713,577.3513 ENJ |
0.0747 EUR |
0.0742 EUR |
0.0817 EUR |
0.0812 EUR |
2025-05-08 |
0.0712 EUR |
737,824.2877 ENJ |
0.0647 EUR |
0.0647 EUR |
0.0749 EUR |
0.0735 EUR |
2025-05-07 |
0.0652 EUR |
819,843.8656 ENJ |
0.0656 EUR |
0.0630 EUR |
0.0671 EUR |
0.0652 EUR |
2025-05-06 |
0.0645 EUR |
491,003.8888 ENJ |
0.0654 EUR |
0.0633 EUR |
0.0669 EUR |
0.0643 EUR |
2025-05-05 |
0.0656 EUR |
581,185.8493 ENJ |
0.0664 EUR |
0.0640 EUR |
0.0679 EUR |
0.0640 EUR |
2025-05-04 |
0.0658 EUR |
1,737,116.8745 ENJ |
0.0669 EUR |
0.0648 EUR |
0.0674 EUR |
0.0665 EUR |
2025-05-03 |
0.0698 EUR |
1,611,729.8057 ENJ |
0.0746 EUR |
0.0675 EUR |
0.0748 EUR |
0.0677 EUR |
2025-05-02 |
0.0739 EUR |
406,248.3473 ENJ |
0.0752 EUR |
0.0730 EUR |
0.0764 EUR |
0.0739 EUR |
2025-05-01 |
0.0759 EUR |
446,656.3514 ENJ |
0.0760 EUR |
0.0745 EUR |
0.0773 EUR |
0.0755 EUR |
2025-04-30 |
0.0735 EUR |
992,341.9107 ENJ |
0.0725 EUR |
0.0715 EUR |
0.0756 EUR |
0.0747 EUR |
2025-04-29 |
0.0761 EUR |
372,344.3629 ENJ |
0.0764 EUR |
0.0748 EUR |
0.0771 EUR |
0.0748 EUR |
2025-04-28 |
0.0753 EUR |
1,481,452.5236 ENJ |
0.0740 EUR |
0.0720 EUR |
0.0766 EUR |
0.0760 EUR |
2025-04-27 |
0.0750 EUR |
4,683,443.5275 ENJ |
0.0799 EUR |
0.0737 EUR |
0.0800 EUR |
0.0740 EUR |
2025-04-26 |
0.0806 EUR |
4,076,698.2893 ENJ |
0.0798 EUR |
0.0784 EUR |
0.0832 EUR |
0.0797 EUR |
2025-04-25 |
0.0799 EUR |
2,896,008.1701 ENJ |
0.0807 EUR |
0.0780 EUR |
0.0818 EUR |
0.0785 EUR |
2025-04-24 |
0.0795 EUR |
3,509,567.1132 ENJ |
0.0776 EUR |
0.0750 EUR |
0.0816 EUR |
0.0796 EUR |
2025-04-23 |
0.0795 EUR |
3,322,282.8591 ENJ |
0.0793 EUR |
0.0762 EUR |
0.0817 EUR |
0.0767 EUR |
2025-04-22 |
0.0792 EUR |
13,133,762.9619 ENJ |
0.0794 EUR |
0.0739 EUR |
0.0814 EUR |
0.0765 EUR |
2025-04-21 |
0.0883 EUR |
39,564,944.8389 ENJ |
0.0772 EUR |
0.0746 EUR |
0.1036 EUR |
0.0810 EUR |
2025-04-20 |
0.0765 EUR |
23,176,893.5825 ENJ |
0.0582 EUR |
0.0570 EUR |
0.0900 EUR |
0.0789 EUR |
2025-04-19 |
0.0581 EUR |
1,557,389.8383 ENJ |
0.0555 EUR |
0.0555 EUR |
0.0588 EUR |
0.0587 EUR |
2025-04-18 |
0.0545 EUR |
75,328.0024 ENJ |
0.0536 EUR |
0.0536 EUR |
0.0555 EUR |
0.0550 EUR |
2025-04-17 |
0.0536 EUR |
231,998.3916 ENJ |
0.0527 EUR |
0.0525 EUR |
0.0545 EUR |
0.0536 EUR |
2025-04-16 |
0.0534 EUR |
251,432.2520 ENJ |
0.0542 EUR |
0.0519 EUR |
0.0543 EUR |
0.0531 EUR |
2025-04-15 |
0.0557 EUR |
363,564.5362 ENJ |
0.0559 EUR |
0.0541 EUR |
0.0563 EUR |
0.0545 EUR |
2025-04-14 |
0.0565 EUR |
323,951.6379 ENJ |
0.0563 EUR |
0.0555 EUR |
0.0581 EUR |
0.0566 EUR |
2025-04-13 |
0.0571 EUR |
896,494.1171 ENJ |
0.0608 EUR |
0.0555 EUR |
0.0608 EUR |
0.0558 EUR |
2025-04-12 |
0.0600 EUR |
302,655.9816 ENJ |
0.0579 EUR |
0.0575 EUR |
0.0611 EUR |
0.0610 EUR |
2025-04-11 |
0.0580 EUR |
393,880.5953 ENJ |
0.0573 EUR |
0.0573 EUR |
0.0593 EUR |
0.0580 EUR |
2025-04-10 |
0.0601 EUR |
1,974,764.4400 ENJ |
0.0620 EUR |
0.0567 EUR |
0.0623 EUR |
0.0581 EUR |
2025-04-09 |
0.0616 EUR |
1,057,024.0692 ENJ |
0.0570 EUR |
0.0548 EUR |
0.0632 EUR |
0.0630 EUR |
2025-04-08 |
0.0598 EUR |
1,366,763.7839 ENJ |
0.0612 EUR |
0.0571 EUR |
0.0623 EUR |
0.0577 EUR |
2025-04-07 |
0.0598 EUR |
923,563.0561 ENJ |
0.0590 EUR |
0.0540 EUR |
0.0630 EUR |
0.0619 EUR |
2025-04-06 |
0.0640 EUR |
144,339.1174 ENJ |
0.0662 EUR |
0.0600 EUR |
0.0662 EUR |
0.0600 EUR |
2025-04-05 |
0.0668 EUR |
98,347.7678 ENJ |
0.0674 EUR |
0.0653 EUR |
0.0678 EUR |
0.0654 EUR |
2025-04-04 |
0.0662 EUR |
1,295,991.0932 ENJ |
0.0677 EUR |
0.0640 EUR |
0.0679 EUR |
0.0674 EUR |
2025-04-03 |
0.0665 EUR |
1,523,052.4914 ENJ |
0.0684 EUR |
0.0642 EUR |
0.0699 EUR |
0.0675 EUR |
2025-04-02 |
0.0730 EUR |
1,066,164.7501 ENJ |
0.0745 EUR |
0.0719 EUR |
0.0745 EUR |
0.0724 EUR |
2025-04-01 |
0.0764 EUR |
683,581.6657 ENJ |
0.0743 EUR |
0.0743 EUR |
0.0785 EUR |
0.0756 EUR |
2025-03-31 |
0.0752 EUR |
542,771.5019 ENJ |
0.0764 EUR |
0.0734 EUR |
0.0768 EUR |
0.0755 EUR |
2025-03-30 |
0.0772 EUR |
347,803.7272 ENJ |
0.0760 EUR |
0.0760 EUR |
0.0787 EUR |
0.0765 EUR |
2025-03-29 |
0.0766 EUR |
458,989.2708 ENJ |
0.0814 EUR |
0.0748 EUR |
0.0814 EUR |
0.0760 EUR |
2025-03-28 |
0.0819 EUR |
558,777.7283 ENJ |
0.0889 EUR |
0.0799 EUR |
0.0889 EUR |
0.0816 EUR |
2025-03-27 |
0.0890 EUR |
424,279.8766 ENJ |
0.0902 EUR |
0.0870 EUR |
0.0921 EUR |
0.0888 EUR |
2025-03-26 |
0.0925 EUR |
476,257.4294 ENJ |
0.0925 EUR |
0.0894 EUR |
0.0944 EUR |
0.0899 EUR |
2025-03-25 |
0.0912 EUR |
836,390.2910 ENJ |
0.0897 EUR |
0.0884 EUR |
0.0926 EUR |
0.0919 EUR |