Identifier on DigiFinex: enj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0870 USDT |
375,481.6000 ENJ |
0.0879 USDT |
0.0868 USDT |
0.0881 USDT |
0.0877 USDT |
| 2025-05-18 |
0.0888 USDT |
2,919.2000 ENJ |
0.0890 USDT |
0.0889 USDT |
0.0892 USDT |
0.0891 USDT |
| 2025-05-17 |
0.0865 USDT |
778,474.3000 ENJ |
0.0858 USDT |
0.0837 USDT |
0.0854 USDT |
0.0860 USDT |
| 2025-05-16 |
0.0921 USDT |
293,984.6000 ENJ |
0.0917 USDT |
0.0891 USDT |
0.0900 USDT |
0.0892 USDT |
| 2025-05-15 |
0.0907 USDT |
1,030,729.1000 ENJ |
0.0898 USDT |
0.0867 USDT |
0.0888 USDT |
0.0893 USDT |
| 2025-05-14 |
0.0999 USDT |
16,393.2000 ENJ |
0.0958 USDT |
0.0954 USDT |
0.0959 USDT |
0.0954 USDT |
| 2025-05-13 |
0.0951 USDT |
934,832.2000 ENJ |
0.0943 USDT |
0.0941 USDT |
0.0965 USDT |
0.1000 USDT |
| 2025-05-12 |
0.0971 USDT |
69,014.9000 ENJ |
0.0964 USDT |
0.0948 USDT |
0.0969 USDT |
0.0952 USDT |
| 2025-05-11 |
0.0972 USDT |
839,106.4000 ENJ |
0.0973 USDT |
0.0937 USDT |
0.0956 USDT |
0.0953 USDT |
| 2025-05-10 |
0.0951 USDT |
110,130.0000 ENJ |
0.0980 USDT |
0.0972 USDT |
0.0992 USDT |
0.0987 USDT |
| 2025-05-09 |
0.0870 USDT |
1,386,472.5000 ENJ |
0.0885 USDT |
0.0872 USDT |
0.0900 USDT |
0.0902 USDT |
| 2025-05-08 |
0.0759 USDT |
155,622.3000 ENJ |
0.0800 USDT |
0.0799 USDT |
0.0812 USDT |
0.0809 USDT |
| 2025-05-07 |
0.0738 USDT |
467,820.9000 ENJ |
0.0739 USDT |
0.0710 USDT |
0.0718 USDT |
0.0722 USDT |
| 2025-05-06 |
0.0737 USDT |
32,597.0000 ENJ |
0.0721 USDT |
0.0721 USDT |
0.0735 USDT |
0.0735 USDT |
| 2025-05-05 |
0.0745 USDT |
550,143.7000 ENJ |
0.0730 USDT |
0.0723 USDT |
0.0737 USDT |
0.0743 USDT |
| 2025-05-04 |
0.0749 USDT |
568,902.7000 ENJ |
0.0736 USDT |
0.0731 USDT |
0.0737 USDT |
0.0743 USDT |
| 2025-05-03 |
0.0798 USDT |
10,110.9000 ENJ |
0.0762 USDT |
0.0762 USDT |
0.0763 USDT |
0.0763 USDT |
| 2025-05-02 |
0.0841 USDT |
370,248.9000 ENJ |
0.0840 USDT |
0.0825 USDT |
0.0834 USDT |
0.0834 USDT |
| 2025-05-01 |
0.0858 USDT |
6,373.0000 ENJ |
0.0854 USDT |
0.0853 USDT |
0.0857 USDT |
0.0853 USDT |
| 2025-04-30 |
0.0840 USDT |
8,962.2000 ENJ |
0.0836 USDT |
0.0831 USDT |
0.0836 USDT |
0.0831 USDT |
| 2025-04-29 |
0.0867 USDT |
406,662.0000 ENJ |
0.0862 USDT |
0.0851 USDT |
0.0858 USDT |
0.0854 USDT |
| 2025-04-28 |
0.0852 USDT |
515,695.6000 ENJ |
0.0852 USDT |
0.0836 USDT |
0.0853 USDT |
0.0865 USDT |
| 2025-04-27 |
0.0860 USDT |
303,154.6000 ENJ |
0.0848 USDT |
0.0841 USDT |
0.0849 USDT |
0.0847 USDT |
| 2025-04-26 |
0.0917 USDT |
892,894.7000 ENJ |
0.0935 USDT |
0.0892 USDT |
0.0903 USDT |
0.0900 USDT |
| 2025-04-25 |
0.0907 USDT |
24,294.2000 ENJ |
0.0903 USDT |
0.0896 USDT |
0.0903 USDT |
0.0897 USDT |
| 2025-04-24 |
0.0900 USDT |
1,498,228.6000 ENJ |
0.0898 USDT |
0.0894 USDT |
0.0907 USDT |
0.0912 USDT |
| 2025-04-23 |
0.0907 USDT |
6,049.0000 ENJ |
0.0865 USDT |
0.0865 USDT |
0.0870 USDT |
0.0869 USDT |
| 2025-04-22 |
0.0942 USDT |
117,022.8000 ENJ |
0.0868 USDT |
0.0866 USDT |
0.0878 USDT |
0.0876 USDT |
| 2025-04-21 |
0.1016 USDT |
10,156,733.9000 ENJ |
0.1079 USDT |
0.0917 USDT |
0.0946 USDT |
0.0931 USDT |
| 2025-04-20 |
0.0860 USDT |
547,323.0000 ENJ |
0.0887 USDT |
0.0839 USDT |
0.0889 USDT |
0.0845 USDT |
| 2025-04-19 |
0.0639 USDT |
66,402.4000 ENJ |
0.0648 USDT |
0.0648 USDT |
0.0658 USDT |
0.0658 USDT |
| 2025-04-18 |
0.0621 USDT |
13,481.1000 ENJ |
0.0623 USDT |
0.0623 USDT |
0.0624 USDT |
0.0623 USDT |
| 2025-04-17 |
0.0606 USDT |
30,024.3000 ENJ |
0.0606 USDT |
0.0606 USDT |
0.0614 USDT |
0.0613 USDT |
| 2025-04-16 |
0.0605 USDT |
74,218.7000 ENJ |
0.0601 USDT |
0.0596 USDT |
0.0611 USDT |
0.0610 USDT |
| 2025-04-15 |
0.0633 USDT |
36,623.0000 ENJ |
0.0623 USDT |
0.0623 USDT |
0.0626 USDT |
0.0624 USDT |
| 2025-04-14 |
0.0644 USDT |
5,158.1000 ENJ |
0.0640 USDT |
0.0640 USDT |
0.0641 USDT |
0.0641 USDT |
| 2025-04-13 |
0.0660 USDT |
683,339.4000 ENJ |
0.0674 USDT |
0.0630 USDT |
0.0636 USDT |
0.0631 USDT |
| 2025-04-12 |
0.0676 USDT |
7,882.0000 ENJ |
0.0691 USDT |
0.0689 USDT |
0.0691 USDT |
0.0691 USDT |
| 2025-04-11 |
0.0653 USDT |
25,871.2000 ENJ |
0.0666 USDT |
0.0664 USDT |
0.0667 USDT |
0.0666 USDT |
| 2025-04-10 |
0.0659 USDT |
53,167.2000 ENJ |
0.0647 USDT |
0.0647 USDT |
0.0651 USDT |
0.0647 USDT |
| 2025-04-09 |
0.0645 USDT |
805,264.2000 ENJ |
0.0649 USDT |
0.0630 USDT |
0.0643 USDT |
0.0671 USDT |
| 2025-04-08 |
0.0658 USDT |
21,642.7000 ENJ |
0.0642 USDT |
0.0636 USDT |
0.0643 USDT |
0.0639 USDT |
| 2025-04-07 |
0.0648 USDT |
8,306.9000 ENJ |
0.0664 USDT |
0.0664 USDT |
0.0669 USDT |
0.0669 USDT |
| 2025-04-06 |
0.0700 USDT |
396,038.2000 ENJ |
0.0721 USDT |
0.0655 USDT |
0.0673 USDT |
0.0661 USDT |
| 2025-04-05 |
0.0734 USDT |
1,303.7000 ENJ |
0.0718 USDT |
0.0717 USDT |
0.0719 USDT |
0.0717 USDT |
| 2025-04-04 |
0.0734 USDT |
38,046.9000 ENJ |
0.0724 USDT |
0.0720 USDT |
0.0728 USDT |
0.0720 USDT |
| 2025-04-03 |
0.0736 USDT |
237,199.1000 ENJ |
0.0721 USDT |
0.0720 USDT |
0.0733 USDT |
0.0745 USDT |
| 2025-04-02 |
0.0794 USDT |
354,074.3000 ENJ |
0.0787 USDT |
0.0777 USDT |
0.0785 USDT |
0.0785 USDT |
| 2025-04-01 |
0.0818 USDT |
28,514.4000 ENJ |
0.0809 USDT |
0.0805 USDT |
0.0809 USDT |
0.0808 USDT |
| 2025-03-31 |
0.0815 USDT |
479,627.0000 ENJ |
0.0802 USDT |
0.0791 USDT |
0.0808 USDT |
0.0812 USDT |