Identifier on DigiFinex: enj_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-02-23 |
0.5425 USDT |
615,957.5000 ENJ |
0.5337 USDT |
0.5277 USDT |
0.5331 USDT |
0.5386 USDT |
2023-02-22 |
0.4837 USDT |
162,450.1000 ENJ |
0.4741 USDT |
0.4738 USDT |
0.4771 USDT |
0.4770 USDT |
2023-02-21 |
0.5092 USDT |
271,327.9000 ENJ |
0.5049 USDT |
0.4904 USDT |
0.4960 USDT |
0.4910 USDT |
2023-02-20 |
0.5145 USDT |
340,244.1000 ENJ |
0.5189 USDT |
0.5189 USDT |
0.5258 USDT |
0.5240 USDT |
2023-02-19 |
0.4907 USDT |
323,364.5000 ENJ |
0.4795 USDT |
0.4721 USDT |
0.4797 USDT |
0.4889 USDT |
2023-02-18 |
0.4884 USDT |
188,570.7000 ENJ |
0.4914 USDT |
0.4851 USDT |
0.4904 USDT |
0.4897 USDT |
2023-02-17 |
0.4763 USDT |
388,928.8000 ENJ |
0.4834 USDT |
0.4813 USDT |
0.4850 USDT |
0.4814 USDT |
2023-02-16 |
0.4856 USDT |
430,868.9000 ENJ |
0.4913 USDT |
0.4730 USDT |
0.4772 USDT |
0.4746 USDT |
2023-02-15 |
0.4591 USDT |
389,912.4000 ENJ |
0.4785 USDT |
0.4763 USDT |
0.4823 USDT |
0.4827 USDT |
2023-02-14 |
0.4290 USDT |
140,957.6000 ENJ |
0.4405 USDT |
0.4386 USDT |
0.4414 USDT |
0.4424 USDT |
2023-02-13 |
0.4297 USDT |
219,531.9000 ENJ |
0.4174 USDT |
0.4122 USDT |
0.4181 USDT |
0.4211 USDT |
2023-02-12 |
0.4584 USDT |
110,645.2000 ENJ |
0.4614 USDT |
0.4494 USDT |
0.4612 USDT |
0.4497 USDT |
2023-02-11 |
0.4459 USDT |
125,288.0000 ENJ |
0.4519 USDT |
0.4477 USDT |
0.4498 USDT |
0.4496 USDT |
2023-02-10 |
0.4415 USDT |
207,428.1000 ENJ |
0.4378 USDT |
0.4337 USDT |
0.4416 USDT |
0.4423 USDT |
2023-02-09 |
0.4888 USDT |
642,706.9000 ENJ |
0.4977 USDT |
0.4445 USDT |
0.4564 USDT |
0.4474 USDT |
2023-02-08 |
0.5112 USDT |
236,450.0000 ENJ |
0.4976 USDT |
0.4877 USDT |
0.4961 USDT |
0.4978 USDT |
2023-02-07 |
0.4764 USDT |
538,854.6000 ENJ |
0.4809 USDT |
0.4747 USDT |
0.4913 USDT |
0.4994 USDT |
2023-02-06 |
0.4701 USDT |
137,963.1000 ENJ |
0.4810 USDT |
0.4708 USDT |
0.4733 USDT |
0.4716 USDT |
2023-02-05 |
0.4739 USDT |
194,776.0000 ENJ |
0.4492 USDT |
0.4435 USDT |
0.4496 USDT |
0.4546 USDT |
2023-02-04 |
0.4776 USDT |
134,864.8000 ENJ |
0.4807 USDT |
0.4793 USDT |
0.4821 USDT |
0.4803 USDT |
2023-02-03 |
0.4632 USDT |
101,781.9000 ENJ |
0.4667 USDT |
0.4618 USDT |
0.4668 USDT |
0.4700 USDT |
2023-02-02 |
0.4744 USDT |
306,918.8000 ENJ |
0.4870 USDT |
0.4533 USDT |
0.4627 USDT |
0.4636 USDT |
2023-02-01 |
0.4540 USDT |
837,078.6000 ENJ |
0.4323 USDT |
0.4279 USDT |
0.4359 USDT |
0.4734 USDT |
2023-01-31 |
0.4382 USDT |
315,108.4000 ENJ |
0.4408 USDT |
0.4395 USDT |
0.4477 USDT |
0.4456 USDT |
2023-01-30 |
0.4449 USDT |
659,419.1000 ENJ |
0.4379 USDT |
0.4206 USDT |
0.4375 USDT |
0.4366 USDT |
2023-01-29 |
0.4619 USDT |
195,890.3000 ENJ |
0.4752 USDT |
0.4720 USDT |
0.4744 USDT |
0.4723 USDT |
2023-01-28 |
0.4625 USDT |
249,732.7000 ENJ |
0.4536 USDT |
0.4492 USDT |
0.4542 USDT |
0.4528 USDT |
2023-01-27 |
0.4134 USDT |
159,359.7000 ENJ |
0.4210 USDT |
0.4196 USDT |
0.4236 USDT |
0.4226 USDT |
2023-01-26 |
0.4205 USDT |
82,004.5000 ENJ |
0.4168 USDT |
0.4142 USDT |
0.4166 USDT |
0.4165 USDT |
2023-01-25 |
0.4072 USDT |
369,604.5000 ENJ |
0.4070 USDT |
0.4058 USDT |
0.4099 USDT |
0.4292 USDT |
2023-01-24 |
0.4315 USDT |
766,711.0000 ENJ |
0.4403 USDT |
0.3935 USDT |
0.4134 USDT |
0.4025 USDT |
2023-01-23 |
0.4342 USDT |
131,000.8000 ENJ |
0.4327 USDT |
0.4310 USDT |
0.4326 USDT |
0.4326 USDT |
2023-01-22 |
0.4368 USDT |
566,560.8000 ENJ |
0.4354 USDT |
0.4174 USDT |
0.4236 USDT |
0.4216 USDT |
2023-01-21 |
0.4370 USDT |
294,955.8000 ENJ |
0.4328 USDT |
0.4309 USDT |
0.4352 USDT |
0.4396 USDT |
2023-01-20 |
0.4216 USDT |
1,124,345.6000 ENJ |
0.4204 USDT |
0.4188 USDT |
0.4275 USDT |
0.4315 USDT |
2023-01-19 |
0.4157 USDT |
1,109,759.0000 ENJ |
0.4117 USDT |
0.4117 USDT |
0.4181 USDT |
0.4203 USDT |
2023-01-18 |
0.3957 USDT |
712,413.4000 ENJ |
0.3915 USDT |
0.3734 USDT |
0.3796 USDT |
0.3758 USDT |
2023-01-17 |
0.3639 USDT |
112,612.5000 ENJ |
0.3643 USDT |
0.3604 USDT |
0.3644 USDT |
0.3610 USDT |
2023-01-16 |
0.3645 USDT |
186,501.2000 ENJ |
0.3592 USDT |
0.3563 USDT |
0.3602 USDT |
0.3633 USDT |
2023-01-15 |
0.3487 USDT |
670,483.8000 ENJ |
0.3522 USDT |
0.3461 USDT |
0.3580 USDT |
0.3574 USDT |
2023-01-14 |
0.3432 USDT |
219,621.0000 ENJ |
0.3434 USDT |
0.3403 USDT |
0.3439 USDT |
0.3438 USDT |
2023-01-13 |
0.3181 USDT |
1,297,153.5000 ENJ |
0.3100 USDT |
0.3093 USDT |
0.3204 USDT |
0.3319 USDT |
2023-01-12 |
0.2989 USDT |
182,522.8000 ENJ |
0.3014 USDT |
0.3010 USDT |
0.3058 USDT |
0.3043 USDT |
2023-01-11 |
0.2880 USDT |
65,787.4000 ENJ |
0.2828 USDT |
0.2815 USDT |
0.2836 USDT |
0.2918 USDT |
2023-01-10 |
0.2899 USDT |
58,937.1000 ENJ |
0.2914 USDT |
0.2883 USDT |
0.2915 USDT |
0.2915 USDT |
2023-01-09 |
0.2885 USDT |
147,669.3000 ENJ |
0.2937 USDT |
0.2863 USDT |
0.2919 USDT |
0.2926 USDT |
2023-01-08 |
0.2662 USDT |
231,432.1000 ENJ |
0.2672 USDT |
0.2657 USDT |
0.2675 USDT |
0.2729 USDT |
2023-01-07 |
0.2638 USDT |
19,312.1000 ENJ |
0.2621 USDT |
0.2615 USDT |
0.2627 USDT |
0.2626 USDT |
2023-01-06 |
0.2508 USDT |
35,272.2000 ENJ |
0.2557 USDT |
0.2534 USDT |
0.2551 USDT |
0.2570 USDT |
2023-01-05 |
0.2524 USDT |
62,695.5000 ENJ |
0.2525 USDT |
0.2506 USDT |
0.2520 USDT |
0.2506 USDT |