Identifier on DigiFinex: enj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0835 USDT |
9,582.1000 ENJ |
0.0832 USDT |
0.0829 USDT |
0.0833 USDT |
0.0829 USDT |
| 2025-03-29 |
0.0852 USDT |
8,474.0000 ENJ |
0.0819 USDT |
0.0818 USDT |
0.0824 USDT |
0.0822 USDT |
| 2025-03-28 |
0.0913 USDT |
289.3000 ENJ |
0.0867 USDT |
0.0867 USDT |
0.0868 USDT |
0.0868 USDT |
| 2025-03-27 |
0.0966 USDT |
4,174.5000 ENJ |
0.0962 USDT |
0.0962 USDT |
0.0967 USDT |
0.0964 USDT |
| 2025-03-26 |
0.0994 USDT |
21,757.1000 ENJ |
0.0969 USDT |
0.0957 USDT |
0.0969 USDT |
0.0959 USDT |
| 2025-03-25 |
0.0984 USDT |
214,039.5000 ENJ |
0.0995 USDT |
0.0985 USDT |
0.0992 USDT |
0.1000 USDT |
| 2025-03-24 |
0.0945 USDT |
354,092.0000 ENJ |
0.0965 USDT |
0.0957 USDT |
0.0963 USDT |
0.0965 USDT |
| 2025-03-23 |
0.0913 USDT |
222,802.5000 ENJ |
0.0924 USDT |
0.0900 USDT |
0.0905 USDT |
0.0908 USDT |
| 2025-03-22 |
0.0908 USDT |
455,449.2000 ENJ |
0.0912 USDT |
0.0902 USDT |
0.0912 USDT |
0.0915 USDT |
| 2025-03-21 |
0.0898 USDT |
349,524.7000 ENJ |
0.0888 USDT |
0.0880 USDT |
0.0889 USDT |
0.0899 USDT |
| 2025-03-20 |
0.0934 USDT |
329,688.5000 ENJ |
0.0943 USDT |
0.0905 USDT |
0.0912 USDT |
0.0912 USDT |
| 2025-03-19 |
0.0924 USDT |
64,740.3000 ENJ |
0.0922 USDT |
0.0915 USDT |
0.0930 USDT |
0.0921 USDT |
| 2025-03-18 |
0.0901 USDT |
2,805.9000 ENJ |
0.0898 USDT |
0.0897 USDT |
0.0899 USDT |
0.0898 USDT |
| 2025-03-17 |
0.0903 USDT |
628,747.4000 ENJ |
0.0916 USDT |
0.0899 USDT |
0.0911 USDT |
0.0923 USDT |
| 2025-03-16 |
0.0910 USDT |
352,299.3000 ENJ |
0.0916 USDT |
0.0873 USDT |
0.0884 USDT |
0.0906 USDT |
| 2025-03-15 |
0.0913 USDT |
232,743.1000 ENJ |
0.0911 USDT |
0.0901 USDT |
0.0910 USDT |
0.0923 USDT |
| 2025-03-14 |
0.0901 USDT |
56,848.7000 ENJ |
0.0917 USDT |
0.0917 USDT |
0.0931 USDT |
0.0923 USDT |
| 2025-03-13 |
0.0906 USDT |
481,929.6000 ENJ |
0.0897 USDT |
0.0871 USDT |
0.0877 USDT |
0.0877 USDT |
| 2025-03-12 |
0.0904 USDT |
6,834.2000 ENJ |
0.0918 USDT |
0.0914 USDT |
0.0918 USDT |
0.0914 USDT |
| 2025-03-11 |
0.0860 USDT |
36,861.0000 ENJ |
0.0889 USDT |
0.0882 USDT |
0.0891 USDT |
0.0882 USDT |
| 2025-03-10 |
0.0908 USDT |
95,986.2000 ENJ |
0.0924 USDT |
0.0893 USDT |
0.0925 USDT |
0.0898 USDT |
| 2025-03-09 |
0.0936 USDT |
674,002.2000 ENJ |
0.0944 USDT |
0.0871 USDT |
0.0899 USDT |
0.0894 USDT |
| 2025-03-08 |
0.1014 USDT |
852.4000 ENJ |
0.1010 USDT |
0.1008 USDT |
0.1010 USDT |
0.1008 USDT |
| 2025-03-07 |
0.1027 USDT |
306,500.8000 ENJ |
0.1035 USDT |
0.1009 USDT |
0.1028 USDT |
0.1026 USDT |
| 2025-03-06 |
0.1045 USDT |
34,644.8000 ENJ |
0.1003 USDT |
0.1002 USDT |
0.1011 USDT |
0.1003 USDT |
| 2025-03-05 |
0.1015 USDT |
24,680.1000 ENJ |
0.1018 USDT |
0.1017 USDT |
0.1035 USDT |
0.1028 USDT |
| 2025-03-04 |
0.1013 USDT |
145,900.5000 ENJ |
0.0960 USDT |
0.0959 USDT |
0.1007 USDT |
0.0983 USDT |
| 2025-03-03 |
0.1103 USDT |
665,413.7000 ENJ |
0.1100 USDT |
0.1011 USDT |
0.1032 USDT |
0.1030 USDT |
| 2025-03-02 |
0.1158 USDT |
638,571.2000 ENJ |
0.1180 USDT |
0.1169 USDT |
0.1200 USDT |
0.1202 USDT |
| 2025-03-01 |
0.1107 USDT |
98,994.1000 ENJ |
0.1089 USDT |
0.1084 USDT |
0.1090 USDT |
0.1100 USDT |
| 2025-02-28 |
0.1094 USDT |
154,969.9000 ENJ |
0.1135 USDT |
0.1128 USDT |
0.1139 USDT |
0.1138 USDT |
| 2025-02-27 |
0.1122 USDT |
124,563.9000 ENJ |
0.1154 USDT |
0.1150 USDT |
0.1162 USDT |
0.1165 USDT |
| 2025-02-26 |
0.1112 USDT |
358,297.2000 ENJ |
0.1111 USDT |
0.1075 USDT |
0.1100 USDT |
0.1084 USDT |
| 2025-02-25 |
0.1061 USDT |
166,880.9000 ENJ |
0.1083 USDT |
0.1067 USDT |
0.1094 USDT |
0.1106 USDT |
| 2025-02-24 |
0.1154 USDT |
298,976.1000 ENJ |
0.1130 USDT |
0.1098 USDT |
0.1122 USDT |
0.1120 USDT |