Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.2368 EUR |
730,248.8407 ENJ |
0.2397 EUR |
0.2334 EUR |
0.2424 EUR |
0.2362 EUR |
| 2025-01-03 |
0.2278 EUR |
534,194.8668 ENJ |
0.2203 EUR |
0.2167 EUR |
0.2390 EUR |
0.2375 EUR |
| 2025-01-02 |
0.2184 EUR |
461,389.9754 ENJ |
0.2109 EUR |
0.2109 EUR |
0.2246 EUR |
0.2186 EUR |
| 2025-01-01 |
0.2049 EUR |
302,494.0366 ENJ |
0.2033 EUR |
0.1974 EUR |
0.2115 EUR |
0.2113 EUR |
| 2024-12-31 |
0.2059 EUR |
340,508.8105 ENJ |
0.2071 EUR |
0.2007 EUR |
0.2107 EUR |
0.2034 EUR |
| 2024-12-30 |
0.2101 EUR |
421,179.6362 ENJ |
0.2111 EUR |
0.2009 EUR |
0.2180 EUR |
0.2073 EUR |
| 2024-12-29 |
0.2192 EUR |
966,578.6420 ENJ |
0.2202 EUR |
0.2119 EUR |
0.2241 EUR |
0.2124 EUR |
| 2024-12-28 |
0.2150 EUR |
1,273,020.6103 ENJ |
0.2115 EUR |
0.2089 EUR |
0.2229 EUR |
0.2211 EUR |
| 2024-12-27 |
0.2139 EUR |
664,677.0134 ENJ |
0.2100 EUR |
0.2070 EUR |
0.2244 EUR |
0.2144 EUR |
| 2024-12-26 |
0.2179 EUR |
660,358.9304 ENJ |
0.2300 EUR |
0.2090 EUR |
0.2320 EUR |
0.2105 EUR |
| 2024-12-25 |
0.2323 EUR |
683,071.0691 ENJ |
0.2363 EUR |
0.2272 EUR |
0.2380 EUR |
0.2305 EUR |
| 2024-12-24 |
0.2307 EUR |
701,785.0069 ENJ |
0.2278 EUR |
0.2195 EUR |
0.2413 EUR |
0.2380 EUR |
| 2024-12-23 |
0.2091 EUR |
400,240.7046 ENJ |
0.2054 EUR |
0.2010 EUR |
0.2186 EUR |
0.2174 EUR |
| 2024-12-22 |
0.2095 EUR |
695,165.9753 ENJ |
0.2118 EUR |
0.2007 EUR |
0.2166 EUR |
0.2093 EUR |
| 2024-12-21 |
0.2258 EUR |
2,931,705.0275 ENJ |
0.2209 EUR |
0.2068 EUR |
0.2400 EUR |
0.2134 EUR |
| 2024-12-20 |
0.2033 EUR |
2,921,642.6239 ENJ |
0.2136 EUR |
0.1795 EUR |
0.2238 EUR |
0.2238 EUR |
| 2024-12-19 |
0.2219 EUR |
2,168,790.2795 ENJ |
0.2370 EUR |
0.2047 EUR |
0.2407 EUR |
0.2181 EUR |
| 2024-12-18 |
0.2533 EUR |
1,162,829.3919 ENJ |
0.2627 EUR |
0.2334 EUR |
0.2637 EUR |
0.2404 EUR |
| 2024-12-17 |
0.2740 EUR |
826,342.9352 ENJ |
0.2769 EUR |
0.2623 EUR |
0.2811 EUR |
0.2698 EUR |
| 2024-12-16 |
0.2824 EUR |
710,812.5789 ENJ |
0.2890 EUR |
0.2694 EUR |
0.2955 EUR |
0.2803 EUR |
| 2024-12-15 |
0.2848 EUR |
403,318.6815 ENJ |
0.2867 EUR |
0.2745 EUR |
0.2929 EUR |
0.2875 EUR |
| 2024-12-14 |
0.2927 EUR |
923,942.7774 ENJ |
0.3077 EUR |
0.2787 EUR |
0.3120 EUR |
0.2815 EUR |
| 2024-12-13 |
0.3079 EUR |
880,347.9751 ENJ |
0.3119 EUR |
0.2974 EUR |
0.3191 EUR |
0.3048 EUR |
| 2024-12-12 |
0.3160 EUR |
2,363,730.9655 ENJ |
0.2876 EUR |
0.2841 EUR |
0.3385 EUR |
0.3101 EUR |
| 2024-12-11 |
0.2798 EUR |
1,531,005.6259 ENJ |
0.2619 EUR |
0.2509 EUR |
0.2965 EUR |
0.2877 EUR |
| 2024-12-10 |
0.2562 EUR |
3,285,309.3642 ENJ |
0.2719 EUR |
0.2348 EUR |
0.2783 EUR |
0.2662 EUR |
| 2024-12-09 |
0.3177 EUR |
1,673,064.2768 ENJ |
0.3442 EUR |
0.3031 EUR |
0.3442 EUR |
0.3080 EUR |
| 2024-12-08 |
0.3418 EUR |
1,717,392.0102 ENJ |
0.3437 EUR |
0.3363 EUR |
0.3478 EUR |
0.3443 EUR |
| 2024-12-07 |
0.3539 EUR |
1,227,297.9769 ENJ |
0.3570 EUR |
0.3417 EUR |
0.3600 EUR |
0.3461 EUR |
| 2024-12-06 |
0.3528 EUR |
2,314,275.3357 ENJ |
0.3564 EUR |
0.3365 EUR |
0.3652 EUR |
0.3610 EUR |
| 2024-12-05 |
0.3560 EUR |
1,571,729.2658 ENJ |
0.3574 EUR |
0.3400 EUR |
0.3658 EUR |
0.3658 EUR |
| 2024-12-04 |
0.3523 EUR |
3,985,098.8775 ENJ |
0.3321 EUR |
0.3270 EUR |
0.3694 EUR |
0.3512 EUR |
| 2024-12-03 |
0.3200 EUR |
3,114,594.8940 ENJ |
0.3173 EUR |
0.2980 EUR |
0.3323 EUR |
0.3283 EUR |
| 2024-12-02 |
0.2995 EUR |
4,083,653.0920 ENJ |
0.3082 EUR |
0.2850 EUR |
0.3150 EUR |
0.3111 EUR |
| 2024-12-01 |
0.3056 EUR |
3,405,273.6879 ENJ |
0.3100 EUR |
0.2927 EUR |
0.3160 EUR |
0.3097 EUR |
| 2024-11-30 |
0.3003 EUR |
2,963,378.1509 ENJ |
0.2847 EUR |
0.2793 EUR |
0.3350 EUR |
0.3321 EUR |
| 2024-11-29 |
0.2735 EUR |
1,732,837.9127 ENJ |
0.2792 EUR |
0.2642 EUR |
0.2836 EUR |
0.2809 EUR |
| 2024-11-28 |
0.2712 EUR |
2,029,857.4783 ENJ |
0.2692 EUR |
0.2586 EUR |
0.2860 EUR |
0.2776 EUR |
| 2024-11-27 |
0.2602 EUR |
783,305.1316 ENJ |
0.2553 EUR |
0.2486 EUR |
0.2688 EUR |
0.2649 EUR |
| 2024-11-26 |
0.2602 EUR |
1,656,214.4845 ENJ |
0.2623 EUR |
0.2400 EUR |
0.2760 EUR |
0.2593 EUR |
| 2024-11-25 |
0.2684 EUR |
4,128,958.2750 ENJ |
0.2882 EUR |
0.2559 EUR |
0.2912 EUR |
0.2659 EUR |
| 2024-11-24 |
0.2620 EUR |
12,149,481.7034 ENJ |
0.2282 EUR |
0.2268 EUR |
0.3100 EUR |
0.2629 EUR |
| 2024-11-23 |
0.2131 EUR |
5,913,402.8967 ENJ |
0.2005 EUR |
0.1982 EUR |
0.2315 EUR |
0.2268 EUR |
| 2024-11-22 |
0.1925 EUR |
3,919,374.9109 ENJ |
0.1906 EUR |
0.1842 EUR |
0.2014 EUR |
0.2008 EUR |
| 2024-11-21 |
0.1877 EUR |
1,866,038.8465 ENJ |
0.1804 EUR |
0.1747 EUR |
0.1931 EUR |
0.1915 EUR |
| 2024-11-20 |
0.1848 EUR |
4,069,317.7218 ENJ |
0.1884 EUR |
0.1751 EUR |
0.1912 EUR |
0.1812 EUR |
| 2024-11-19 |
0.1916 EUR |
3,107,289.3409 ENJ |
0.1972 EUR |
0.1826 EUR |
0.2048 EUR |
0.1853 EUR |
| 2024-11-18 |
0.1950 EUR |
6,798,817.7221 ENJ |
0.1634 EUR |
0.1634 EUR |
0.2111 EUR |
0.1910 EUR |
| 2024-11-17 |
0.1694 EUR |
2,560,124.0474 ENJ |
0.1751 EUR |
0.1617 EUR |
0.1751 EUR |
0.1629 EUR |
| 2024-11-16 |
0.1665 EUR |
4,351,861.4678 ENJ |
0.1527 EUR |
0.1522 EUR |
0.1799 EUR |
0.1755 EUR |