Identifier on HitBTC: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-10 |
0.1554 USDT |
25,000.0000 ENJ |
0.1663 USDT |
0.1436 USDT |
0.1700 USDT |
0.1468 USDT |
| 2018-02-09 |
0.1532 USDT |
43,300.0000 ENJ |
0.1500 USDT |
0.1495 USDT |
0.1697 USDT |
0.1635 USDT |
| 2018-02-08 |
0.1573 USDT |
52,500.0000 ENJ |
0.1360 USDT |
0.1330 USDT |
0.1690 USDT |
0.1515 USDT |
| 2018-02-07 |
0.1513 USDT |
25,300.0000 ENJ |
0.1405 USDT |
0.1300 USDT |
0.1900 USDT |
0.1300 USDT |
| 2018-02-06 |
0.1454 USDT |
71,000.0000 ENJ |
0.1183 USDT |
0.0900 USDT |
0.1986 USDT |
0.1461 USDT |
| 2018-02-05 |
0.1056 USDT |
198,600.0000 ENJ |
0.1376 USDT |
0.0932 USDT |
0.1376 USDT |
0.1045 USDT |
| 2018-02-04 |
0.1680 USDT |
13,000.0000 ENJ |
0.1807 USDT |
0.1467 USDT |
0.1881 USDT |
0.1467 USDT |
| 2018-02-03 |
0.1779 USDT |
41,200.0000 ENJ |
0.1703 USDT |
0.1614 USDT |
0.1923 USDT |
0.1805 USDT |
| 2018-02-02 |
0.1750 USDT |
73,700.0000 ENJ |
0.1900 USDT |
0.1356 USDT |
0.2606 USDT |
0.1720 USDT |
| 2018-02-01 |
0.2100 USDT |
81,100.0000 ENJ |
0.2468 USDT |
0.1800 USDT |
0.3000 USDT |
0.1800 USDT |
| 2018-01-31 |
0.2353 USDT |
39,100.0000 ENJ |
0.2180 USDT |
0.2180 USDT |
0.2614 USDT |
0.2180 USDT |
| 2018-01-30 |
0.2471 USDT |
34,800.0000 ENJ |
0.2822 USDT |
0.2179 USDT |
0.2822 USDT |
0.2180 USDT |
| 2018-01-29 |
0.2728 USDT |
59,300.0000 ENJ |
0.2633 USDT |
0.2340 USDT |
0.2980 USDT |
0.2585 USDT |
| 2018-01-28 |
0.2792 USDT |
19,300.0000 ENJ |
0.2995 USDT |
0.2539 USDT |
0.3000 USDT |
0.2605 USDT |
| 2018-01-27 |
0.2757 USDT |
47,500.0000 ENJ |
0.2867 USDT |
0.2554 USDT |
0.3000 USDT |
0.2750 USDT |
| 2018-01-26 |
0.2578 USDT |
65,500.0000 ENJ |
0.2629 USDT |
0.2197 USDT |
0.3160 USDT |
0.2677 USDT |
| 2018-01-25 |
0.2721 USDT |
57,000.0000 ENJ |
0.2429 USDT |
0.2301 USDT |
0.3000 USDT |
0.2610 USDT |
| 2018-01-24 |
0.2323 USDT |
12,600.0000 ENJ |
0.2160 USDT |
0.2120 USDT |
0.2569 USDT |
0.2301 USDT |
| 2018-01-23 |
0.2310 USDT |
53,900.0000 ENJ |
0.2100 USDT |
0.1837 USDT |
0.2625 USDT |
0.2440 USDT |
| 2018-01-22 |
0.2201 USDT |
76,600.0000 ENJ |
0.2253 USDT |
0.1853 USDT |
0.2500 USDT |
0.1961 USDT |
| 2018-01-21 |
0.2359 USDT |
27,500.0000 ENJ |
0.2710 USDT |
0.2010 USDT |
0.2796 USDT |
0.2014 USDT |
| 2018-01-20 |
0.2523 USDT |
19,500.0000 ENJ |
0.2220 USDT |
0.2219 USDT |
0.2800 USDT |
0.2300 USDT |
| 2018-01-19 |
0.2419 USDT |
28,600.0000 ENJ |
0.2583 USDT |
0.2205 USDT |
0.2607 USDT |
0.2505 USDT |
| 2018-01-18 |
0.2559 USDT |
49,700.0000 ENJ |
0.2458 USDT |
0.2101 USDT |
0.3000 USDT |
0.2583 USDT |
| 2018-01-17 |
0.2012 USDT |
79,900.0000 ENJ |
0.2038 USDT |
0.1500 USDT |
0.3000 USDT |
0.2200 USDT |
| 2018-01-16 |
0.1982 USDT |
104,300.0000 ENJ |
0.2733 USDT |
0.1614 USDT |
0.2735 USDT |
0.2032 USDT |
| 2018-01-15 |
0.2777 USDT |
99,700.0000 ENJ |
0.3462 USDT |
0.2535 USDT |
0.3462 USDT |
0.3389 USDT |
| 2018-01-14 |
0.3610 USDT |
48,600.0000 ENJ |
0.3815 USDT |
0.3000 USDT |
0.4000 USDT |
0.3013 USDT |
| 2018-01-13 |
0.3853 USDT |
109,600.0000 ENJ |
0.3886 USDT |
0.3400 USDT |
0.4511 USDT |
0.3405 USDT |
| 2018-01-12 |
0.4043 USDT |
238,000.0000 ENJ |
0.3007 USDT |
0.2819 USDT |
0.4879 USDT |
0.3886 USDT |
| 2018-01-11 |
0.3293 USDT |
55,800.0000 ENJ |
0.4033 USDT |
0.2600 USDT |
0.4033 USDT |
0.3300 USDT |
| 2018-01-10 |
0.3139 USDT |
94,100.0000 ENJ |
0.3610 USDT |
0.2698 USDT |
0.4049 USDT |
0.3510 USDT |
| 2018-01-09 |
0.3919 USDT |
75,200.0000 ENJ |
0.3860 USDT |
0.3507 USDT |
0.4483 USDT |
0.3600 USDT |
| 2018-01-08 |
0.4163 USDT |
68,300.0000 ENJ |
0.4032 USDT |
0.3620 USDT |
0.4700 USDT |
0.4249 USDT |
| 2018-01-07 |
0.4366 USDT |
114,200.0000 ENJ |
0.4051 USDT |
0.3657 USDT |
0.5000 USDT |
0.4292 USDT |
| 2018-01-06 |
0.4088 USDT |
69,300.0000 ENJ |
0.3500 USDT |
0.3500 USDT |
0.4500 USDT |
0.4051 USDT |
| 2018-01-05 |
0.3801 USDT |
219,200.0000 ENJ |
0.3400 USDT |
0.3120 USDT |
0.4300 USDT |
0.3500 USDT |
| 2018-01-04 |
0.2977 USDT |
132,700.0000 ENJ |
0.2350 USDT |
0.1964 USDT |
0.4000 USDT |
0.3707 USDT |
| 2018-01-03 |
0.2117 USDT |
211,400.0000 ENJ |
0.1907 USDT |
0.1551 USDT |
0.2700 USDT |
0.2348 USDT |
| 2018-01-02 |
0.1862 USDT |
72,500.0000 ENJ |
0.1831 USDT |
0.1591 USDT |
0.2000 USDT |
0.1733 USDT |
| 2018-01-01 |
0.1762 USDT |
48,800.0000 ENJ |
0.1621 USDT |
0.1614 USDT |
0.1901 USDT |
0.1778 USDT |
| 2017-12-31 |
0.1707 USDT |
65,300.0000 ENJ |
0.1656 USDT |
0.1453 USDT |
0.1862 USDT |
0.1821 USDT |
| 2017-12-30 |
0.1485 USDT |
44,900.0000 ENJ |
0.1546 USDT |
0.1251 USDT |
0.1680 USDT |
0.1501 USDT |
| 2017-12-29 |
0.1672 USDT |
97,700.0000 ENJ |
0.1471 USDT |
0.1471 USDT |
0.1885 USDT |
0.1667 USDT |
| 2017-12-28 |
0.1418 USDT |
106,900.0000 ENJ |
0.1431 USDT |
0.1221 USDT |
0.1872 USDT |
0.1550 USDT |
| 2017-12-27 |
0.1506 USDT |
85,000.0000 ENJ |
0.1295 USDT |
0.1295 USDT |
0.1750 USDT |
0.1750 USDT |
| 2017-12-26 |
0.1342 USDT |
69,100.0000 ENJ |
0.1430 USDT |
0.1205 USDT |
0.1700 USDT |
0.1537 USDT |
| 2017-12-25 |
0.1512 USDT |
64,500.0000 ENJ |
0.1323 USDT |
0.1323 USDT |
0.1750 USDT |
0.1430 USDT |
| 2017-12-24 |
0.1420 USDT |
84,600.0000 ENJ |
0.1446 USDT |
0.1200 USDT |
0.1600 USDT |
0.1333 USDT |
| 2017-12-23 |
0.1512 USDT |
187,100.0000 ENJ |
0.1079 USDT |
0.0948 USDT |
0.2000 USDT |
0.1446 USDT |