Identifier on DigiFinex: enj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0319 USDT |
310,536.6000 ENJ |
0.0316 USDT |
0.0313 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-12-04 |
0.0322 USDT |
593.0000 ENJ |
0.0316 USDT |
0.0316 USDT |
0.0317 USDT |
0.0316 USDT |
| 2025-12-03 |
0.0319 USDT |
68,320.6000 ENJ |
0.0324 USDT |
0.0323 USDT |
0.0326 USDT |
0.0324 USDT |
| 2025-12-02 |
0.0297 USDT |
565,154.7000 ENJ |
0.0296 USDT |
0.0293 USDT |
0.0295 USDT |
0.0317 USDT |
| 2025-12-01 |
0.0304 USDT |
777,791.5000 ENJ |
0.0315 USDT |
0.0291 USDT |
0.0294 USDT |
0.0298 USDT |
| 2025-11-30 |
0.0321 USDT |
14,821.7000 ENJ |
0.0321 USDT |
0.0320 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-11-29 |
0.0325 USDT |
169,186.6000 ENJ |
0.0325 USDT |
0.0318 USDT |
0.0321 USDT |
0.0322 USDT |
| 2025-11-28 |
0.0339 USDT |
4,522.5000 ENJ |
0.0335 USDT |
0.0335 USDT |
0.0336 USDT |
0.0335 USDT |
| 2025-11-27 |
0.0335 USDT |
196,285.3000 ENJ |
0.0337 USDT |
0.0333 USDT |
0.0334 USDT |
0.0334 USDT |
| 2025-11-26 |
0.0333 USDT |
244,058.0000 ENJ |
0.0331 USDT |
0.0329 USDT |
0.0331 USDT |
0.0329 USDT |
| 2025-11-25 |
0.0337 USDT |
8,984.4000 ENJ |
0.0337 USDT |
0.0336 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-11-24 |
0.0333 USDT |
8,246.8000 ENJ |
0.0343 USDT |
0.0343 USDT |
0.0345 USDT |
0.0344 USDT |
| 2025-11-23 |
0.0329 USDT |
15,959.0000 ENJ |
0.0333 USDT |
0.0332 USDT |
0.0335 USDT |
0.0332 USDT |
| 2025-11-22 |
0.0327 USDT |
401,566.0000 ENJ |
0.0330 USDT |
0.0319 USDT |
0.0324 USDT |
0.0329 USDT |
| 2025-11-21 |
0.0330 USDT |
20,915.0000 ENJ |
0.0321 USDT |
0.0319 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-11-20 |
0.0356 USDT |
257,347.8000 ENJ |
0.0359 USDT |
0.0357 USDT |
0.0361 USDT |
0.0363 USDT |
| 2025-11-19 |
0.0363 USDT |
5,900.3000 ENJ |
0.0354 USDT |
0.0353 USDT |
0.0355 USDT |
0.0354 USDT |
| 2025-11-18 |
0.0364 USDT |
721,386.2000 ENJ |
0.0364 USDT |
0.0356 USDT |
0.0361 USDT |
0.0357 USDT |
| 2025-11-17 |
0.0371 USDT |
102,029.9000 ENJ |
0.0368 USDT |
0.0362 USDT |
0.0370 USDT |
0.0364 USDT |
| 2025-11-16 |
0.0376 USDT |
795,349.9000 ENJ |
0.0382 USDT |
0.0358 USDT |
0.0366 USDT |
0.0369 USDT |
| 2025-11-15 |
0.0389 USDT |
8,334.5000 ENJ |
0.0383 USDT |
0.0382 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-11-14 |
0.0393 USDT |
27,862.9000 ENJ |
0.0390 USDT |
0.0385 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-11-13 |
0.0417 USDT |
22,512.8000 ENJ |
0.0417 USDT |
0.0411 USDT |
0.0418 USDT |
0.0415 USDT |
| 2025-11-12 |
0.0432 USDT |
168,393.9000 ENJ |
0.0425 USDT |
0.0421 USDT |
0.0427 USDT |
0.0440 USDT |
| 2025-11-11 |
0.0447 USDT |
637,734.5000 ENJ |
0.0452 USDT |
0.0433 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-11-10 |
0.0458 USDT |
27,026.7000 ENJ |
0.0454 USDT |
0.0453 USDT |
0.0458 USDT |
0.0456 USDT |
| 2025-11-09 |
0.0452 USDT |
163,573.2000 ENJ |
0.0446 USDT |
0.0442 USDT |
0.0453 USDT |
0.0449 USDT |
| 2025-11-08 |
0.0468 USDT |
635,605.4000 ENJ |
0.0468 USDT |
0.0453 USDT |
0.0461 USDT |
0.0462 USDT |
| 2025-11-07 |
0.0418 USDT |
199,779.4000 ENJ |
0.0459 USDT |
0.0457 USDT |
0.0474 USDT |
0.0467 USDT |
| 2025-11-06 |
0.0386 USDT |
9,757.5000 ENJ |
0.0389 USDT |
0.0388 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-11-05 |
0.0375 USDT |
41,655.5000 ENJ |
0.0384 USDT |
0.0379 USDT |
0.0385 USDT |
0.0382 USDT |
| 2025-11-04 |
0.0386 USDT |
579,398.1000 ENJ |
0.0386 USDT |
0.0379 USDT |
0.0386 USDT |
0.0384 USDT |
| 2025-11-03 |
0.0437 USDT |
711,389.4000 ENJ |
0.0421 USDT |
0.0400 USDT |
0.0407 USDT |
0.0407 USDT |
| 2025-11-02 |
0.0439 USDT |
396,088.5000 ENJ |
0.0434 USDT |
0.0432 USDT |
0.0435 USDT |
0.0441 USDT |
| 2025-11-01 |
0.0423 USDT |
6,605.5000 ENJ |
0.0433 USDT |
0.0432 USDT |
0.0433 USDT |
0.0432 USDT |
| 2025-10-31 |
0.0410 USDT |
19,930.2000 ENJ |
0.0412 USDT |
0.0409 USDT |
0.0414 USDT |
0.0412 USDT |
| 2025-10-30 |
0.0426 USDT |
693,981.3000 ENJ |
0.0433 USDT |
0.0402 USDT |
0.0408 USDT |
0.0405 USDT |
| 2025-10-29 |
0.0435 USDT |
12,010.3000 ENJ |
0.0435 USDT |
0.0434 USDT |
0.0437 USDT |
0.0436 USDT |
| 2025-10-28 |
0.0443 USDT |
313,567.0000 ENJ |
0.0439 USDT |
0.0431 USDT |
0.0437 USDT |
0.0443 USDT |
| 2025-10-27 |
0.0453 USDT |
898,147.5000 ENJ |
0.0453 USDT |
0.0441 USDT |
0.0449 USDT |
0.0444 USDT |
| 2025-10-26 |
0.0451 USDT |
37,720.3000 ENJ |
0.0454 USDT |
0.0454 USDT |
0.0456 USDT |
0.0455 USDT |
| 2025-10-25 |
0.0444 USDT |
5,677.7000 ENJ |
0.0446 USDT |
0.0446 USDT |
0.0447 USDT |
0.0446 USDT |
| 2025-10-24 |
0.0441 USDT |
452,268.8000 ENJ |
0.0440 USDT |
0.0433 USDT |
0.0437 USDT |
0.0448 USDT |
| 2025-10-23 |
0.0432 USDT |
455,359.4000 ENJ |
0.0429 USDT |
0.0428 USDT |
0.0432 USDT |
0.0443 USDT |
| 2025-10-22 |
0.0446 USDT |
16,798.5000 ENJ |
0.0434 USDT |
0.0432 USDT |
0.0436 USDT |
0.0434 USDT |
| 2025-10-21 |
0.0457 USDT |
151,470.7000 ENJ |
0.0472 USDT |
0.0470 USDT |
0.0477 USDT |
0.0470 USDT |
| 2025-10-20 |
0.0468 USDT |
382,647.9000 ENJ |
0.0462 USDT |
0.0453 USDT |
0.0461 USDT |
0.0469 USDT |
| 2025-10-19 |
0.0454 USDT |
20,208.0000 ENJ |
0.0467 USDT |
0.0466 USDT |
0.0468 USDT |
0.0467 USDT |
| 2025-10-18 |
0.0454 USDT |
9,212.5000 ENJ |
0.0452 USDT |
0.0452 USDT |
0.0455 USDT |
0.0453 USDT |
| 2025-10-17 |
0.0446 USDT |
7,210.9000 ENJ |
0.0436 USDT |
0.0436 USDT |
0.0440 USDT |
0.0440 USDT |