Identifier on DigiFinex: enj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.0660 USDT |
2,231.3000 ENJ |
0.0685 USDT |
0.0683 USDT |
0.0685 USDT |
0.0684 USDT |
| 2025-08-25 |
0.0682 USDT |
9,874.5000 ENJ |
0.0653 USDT |
0.0652 USDT |
0.0654 USDT |
0.0654 USDT |
| 2025-08-24 |
0.0727 USDT |
1,360,661.0000 ENJ |
0.0713 USDT |
0.0709 USDT |
0.0716 USDT |
0.0721 USDT |
| 2025-08-23 |
0.0747 USDT |
865,962.2000 ENJ |
0.0752 USDT |
0.0741 USDT |
0.0744 USDT |
0.0751 USDT |
| 2025-08-22 |
0.0702 USDT |
1,528,975.8000 ENJ |
0.0688 USDT |
0.0662 USDT |
0.0676 USDT |
0.0751 USDT |
| 2025-08-21 |
0.0691 USDT |
890,727.5000 ENJ |
0.0700 USDT |
0.0679 USDT |
0.0688 USDT |
0.0698 USDT |
| 2025-08-20 |
0.0675 USDT |
618,928.4000 ENJ |
0.0675 USDT |
0.0661 USDT |
0.0679 USDT |
0.0695 USDT |
| 2025-08-19 |
0.0675 USDT |
35,649.3000 ENJ |
0.0666 USDT |
0.0659 USDT |
0.0666 USDT |
0.0659 USDT |
| 2025-08-18 |
0.0697 USDT |
14,553.5000 ENJ |
0.0688 USDT |
0.0684 USDT |
0.0690 USDT |
0.0684 USDT |
| 2025-08-17 |
0.0716 USDT |
5,169.5000 ENJ |
0.0713 USDT |
0.0712 USDT |
0.0715 USDT |
0.0715 USDT |
| 2025-08-16 |
0.0678 USDT |
62,751.9000 ENJ |
0.0687 USDT |
0.0687 USDT |
0.0693 USDT |
0.0693 USDT |
| 2025-08-15 |
0.0696 USDT |
55,958.0000 ENJ |
0.0664 USDT |
0.0663 USDT |
0.0672 USDT |
0.0671 USDT |
| 2025-08-14 |
0.0746 USDT |
26,242.6000 ENJ |
0.0709 USDT |
0.0709 USDT |
0.0714 USDT |
0.0713 USDT |
| 2025-08-13 |
0.0764 USDT |
62,857.8000 ENJ |
0.0774 USDT |
0.0773 USDT |
0.0781 USDT |
0.0780 USDT |
| 2025-08-12 |
0.0708 USDT |
26,487.1000 ENJ |
0.0735 USDT |
0.0735 USDT |
0.0741 USDT |
0.0741 USDT |
| 2025-08-11 |
0.0739 USDT |
903,171.5000 ENJ |
0.0751 USDT |
0.0706 USDT |
0.0718 USDT |
0.0719 USDT |
| 2025-08-10 |
0.0748 USDT |
245,989.5000 ENJ |
0.0736 USDT |
0.0735 USDT |
0.0741 USDT |
0.0743 USDT |
| 2025-08-09 |
0.0740 USDT |
94,245.3000 ENJ |
0.0750 USDT |
0.0745 USDT |
0.0753 USDT |
0.0750 USDT |
| 2025-08-08 |
0.0725 USDT |
546,353.3000 ENJ |
0.0721 USDT |
0.0721 USDT |
0.0726 USDT |
0.0736 USDT |
| 2025-08-07 |
0.0704 USDT |
493,299.7000 ENJ |
0.0708 USDT |
0.0692 USDT |
0.0701 USDT |
0.0713 USDT |
| 2025-08-06 |
0.0694 USDT |
160,292.2000 ENJ |
0.0705 USDT |
0.0701 USDT |
0.0705 USDT |
0.0704 USDT |
| 2025-08-05 |
0.0704 USDT |
242,959.5000 ENJ |
0.0685 USDT |
0.0680 USDT |
0.0688 USDT |
0.0686 USDT |
| 2025-08-04 |
0.0701 USDT |
257,386.9000 ENJ |
0.0712 USDT |
0.0706 USDT |
0.0714 USDT |
0.0720 USDT |
| 2025-08-03 |
0.0681 USDT |
167,862.4000 ENJ |
0.0689 USDT |
0.0684 USDT |
0.0689 USDT |
0.0692 USDT |
| 2025-08-02 |
0.0673 USDT |
351,640.0000 ENJ |
0.0675 USDT |
0.0648 USDT |
0.0659 USDT |
0.0650 USDT |
| 2025-08-01 |
0.0684 USDT |
472,083.4000 ENJ |
0.0672 USDT |
0.0667 USDT |
0.0682 USDT |
0.0683 USDT |
| 2025-07-31 |
0.0732 USDT |
459,148.7000 ENJ |
0.0727 USDT |
0.0710 USDT |
0.0717 USDT |
0.0712 USDT |
| 2025-07-30 |
0.0728 USDT |
486,120.9000 ENJ |
0.0718 USDT |
0.0695 USDT |
0.0725 USDT |
0.0730 USDT |
| 2025-07-29 |
0.0758 USDT |
400,076.6000 ENJ |
0.0747 USDT |
0.0729 USDT |
0.0743 USDT |
0.0749 USDT |
| 2025-07-28 |
0.0809 USDT |
318,669.3000 ENJ |
0.0778 USDT |
0.0755 USDT |
0.0760 USDT |
0.0759 USDT |
| 2025-07-27 |
0.0805 USDT |
441,099.3000 ENJ |
0.0805 USDT |
0.0800 USDT |
0.0806 USDT |
0.0812 USDT |
| 2025-07-26 |
0.0800 USDT |
111,866.9000 ENJ |
0.0796 USDT |
0.0793 USDT |
0.0802 USDT |
0.0799 USDT |
| 2025-07-25 |
0.0780 USDT |
351,332.5000 ENJ |
0.0788 USDT |
0.0760 USDT |
0.0776 USDT |
0.0781 USDT |
| 2025-07-24 |
0.0791 USDT |
818,421.8000 ENJ |
0.0804 USDT |
0.0781 USDT |
0.0800 USDT |
0.0801 USDT |
| 2025-07-23 |
0.0859 USDT |
944,093.9000 ENJ |
0.0839 USDT |
0.0813 USDT |
0.0829 USDT |
0.0825 USDT |
| 2025-07-22 |
0.0894 USDT |
398,354.9000 ENJ |
0.0897 USDT |
0.0886 USDT |
0.0902 USDT |
0.0898 USDT |
| 2025-07-21 |
0.0917 USDT |
495,844.0000 ENJ |
0.0908 USDT |
0.0893 USDT |
0.0911 USDT |
0.0915 USDT |
| 2025-07-20 |
0.0880 USDT |
554,976.3000 ENJ |
0.0898 USDT |
0.0877 USDT |
0.0903 USDT |
0.0907 USDT |
| 2025-07-19 |
0.0812 USDT |
255,345.1000 ENJ |
0.0809 USDT |
0.0793 USDT |
0.0805 USDT |
0.0817 USDT |
| 2025-07-18 |
0.0831 USDT |
765,038.8000 ENJ |
0.0849 USDT |
0.0815 USDT |
0.0830 USDT |
0.0828 USDT |
| 2025-07-17 |
0.0806 USDT |
67,889.9000 ENJ |
0.0810 USDT |
0.0805 USDT |
0.0814 USDT |
0.0809 USDT |
| 2025-07-16 |
0.0793 USDT |
91,284.1000 ENJ |
0.0814 USDT |
0.0798 USDT |
0.0816 USDT |
0.0803 USDT |
| 2025-07-15 |
0.0765 USDT |
11,010.4000 ENJ |
0.0750 USDT |
0.0750 USDT |
0.0755 USDT |
0.0755 USDT |
| 2025-07-14 |
0.0796 USDT |
13,660.2000 ENJ |
0.0780 USDT |
0.0776 USDT |
0.0780 USDT |
0.0780 USDT |
| 2025-07-13 |
0.0779 USDT |
893,992.5000 ENJ |
0.0778 USDT |
0.0774 USDT |
0.0784 USDT |
0.0801 USDT |
| 2025-07-12 |
0.0765 USDT |
594,655.2000 ENJ |
0.0775 USDT |
0.0732 USDT |
0.0746 USDT |
0.0750 USDT |
| 2025-07-11 |
0.0766 USDT |
12,622.9000 ENJ |
0.0789 USDT |
0.0787 USDT |
0.0790 USDT |
0.0787 USDT |
| 2025-07-10 |
0.0704 USDT |
662,911.9000 ENJ |
0.0704 USDT |
0.0696 USDT |
0.0702 USDT |
0.0726 USDT |
| 2025-07-09 |
0.0680 USDT |
584,674.3000 ENJ |
0.0683 USDT |
0.0673 USDT |
0.0679 USDT |
0.0703 USDT |
| 2025-07-08 |
0.0649 USDT |
12,225.2000 ENJ |
0.0662 USDT |
0.0662 USDT |
0.0666 USDT |
0.0665 USDT |