Identifier on Kraken: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.0679 USD |
51,471.3057 ENJ |
0.0679 USD |
0.0665 USD |
0.0693 USD |
0.0674 USD |
| 2025-06-16 |
0.0706 USD |
349,999.7181 ENJ |
0.0682 USD |
0.0676 USD |
0.0717 USD |
0.0710 USD |
| 2025-06-15 |
0.0681 USD |
60,916.8834 ENJ |
0.0679 USD |
0.0677 USD |
0.0691 USD |
0.0680 USD |
| 2025-06-14 |
0.0676 USD |
207,160.9415 ENJ |
0.0683 USD |
0.0672 USD |
0.0686 USD |
0.0675 USD |
| 2025-06-13 |
0.0670 USD |
508,323.7982 ENJ |
0.0715 USD |
0.0642 USD |
0.0715 USD |
0.0686 USD |
| 2025-06-12 |
0.0744 USD |
221,668.7032 ENJ |
0.0761 USD |
0.0724 USD |
0.0762 USD |
0.0733 USD |
| 2025-06-11 |
0.0780 USD |
441,606.0356 ENJ |
0.0815 USD |
0.0773 USD |
0.0815 USD |
0.0797 USD |
| 2025-06-10 |
0.0792 USD |
288,850.3595 ENJ |
0.0788 USD |
0.0775 USD |
0.0815 USD |
0.0796 USD |
| 2025-06-09 |
0.0764 USD |
335,280.2825 ENJ |
0.0751 USD |
0.0727 USD |
0.0784 USD |
0.0784 USD |
| 2025-06-08 |
0.0752 USD |
277,326.4116 ENJ |
0.0756 USD |
0.0739 USD |
0.0759 USD |
0.0753 USD |
| 2025-06-07 |
0.0745 USD |
156,032.9071 ENJ |
0.0728 USD |
0.0728 USD |
0.0758 USD |
0.0752 USD |
| 2025-06-06 |
0.0730 USD |
76,791.5993 ENJ |
0.0705 USD |
0.0700 USD |
0.0748 USD |
0.0720 USD |
| 2025-06-05 |
0.0728 USD |
389,997.0536 ENJ |
0.0734 USD |
0.0693 USD |
0.0771 USD |
0.0706 USD |
| 2025-06-04 |
0.0762 USD |
263,391.3350 ENJ |
0.0765 USD |
0.0743 USD |
0.0780 USD |
0.0751 USD |
| 2025-06-03 |
0.0770 USD |
428,977.9937 ENJ |
0.0761 USD |
0.0750 USD |
0.0783 USD |
0.0773 USD |
| 2025-06-02 |
0.0737 USD |
477,265.2034 ENJ |
0.0749 USD |
0.0722 USD |
0.0764 USD |
0.0764 USD |
| 2025-06-01 |
0.0731 USD |
382,266.9876 ENJ |
0.0732 USD |
0.0718 USD |
0.0744 USD |
0.0743 USD |
| 2025-05-31 |
0.0724 USD |
977,358.6067 ENJ |
0.0712 USD |
0.0690 USD |
0.0743 USD |
0.0739 USD |
| 2025-05-30 |
0.0790 USD |
386,583.2232 ENJ |
0.0831 USD |
0.0766 USD |
0.0835 USD |
0.0784 USD |
| 2025-05-29 |
0.0872 USD |
309,282.7786 ENJ |
0.0883 USD |
0.0848 USD |
0.0916 USD |
0.0848 USD |
| 2025-05-28 |
0.0909 USD |
740,947.5918 ENJ |
0.0895 USD |
0.0856 USD |
0.0943 USD |
0.0868 USD |
| 2025-05-27 |
0.0892 USD |
211,384.6762 ENJ |
0.0880 USD |
0.0847 USD |
0.0927 USD |
0.0908 USD |
| 2025-05-26 |
0.0898 USD |
1,119,146.8489 ENJ |
0.0859 USD |
0.0857 USD |
0.0904 USD |
0.0884 USD |
| 2025-05-25 |
0.0828 USD |
2,750,413.5030 ENJ |
0.0853 USD |
0.0808 USD |
0.0854 USD |
0.0853 USD |
| 2025-05-24 |
0.0861 USD |
1,251,892.2221 ENJ |
0.0851 USD |
0.0851 USD |
0.0874 USD |
0.0869 USD |
| 2025-05-23 |
0.0940 USD |
731,956.5200 ENJ |
0.0955 USD |
0.0872 USD |
0.0976 USD |
0.0918 USD |
| 2025-05-22 |
0.0926 USD |
2,173,528.8081 ENJ |
0.0900 USD |
0.0900 USD |
0.0946 USD |
0.0946 USD |
| 2025-05-21 |
0.0887 USD |
3,060,801.0597 ENJ |
0.0883 USD |
0.0865 USD |
0.0918 USD |
0.0892 USD |
| 2025-05-20 |
0.0869 USD |
327,046.8580 ENJ |
0.0880 USD |
0.0846 USD |
0.0903 USD |
0.0876 USD |
| 2025-05-19 |
0.0866 USD |
286,807.5706 ENJ |
0.0910 USD |
0.0836 USD |
0.0919 USD |
0.0870 USD |
| 2025-05-18 |
0.0917 USD |
732,913.3292 ENJ |
0.0859 USD |
0.0853 USD |
0.0940 USD |
0.0884 USD |
| 2025-05-17 |
0.0860 USD |
1,833,149.8902 ENJ |
0.0882 USD |
0.0846 USD |
0.0882 USD |
0.0848 USD |
| 2025-05-16 |
0.0928 USD |
1,429,169.6667 ENJ |
0.0890 USD |
0.0881 USD |
0.0953 USD |
0.0907 USD |
| 2025-05-15 |
0.0895 USD |
2,162,883.3073 ENJ |
0.0942 USD |
0.0871 USD |
0.0959 USD |
0.0897 USD |
| 2025-05-14 |
0.1009 USD |
704,208.3095 ENJ |
0.0997 USD |
0.0957 USD |
0.1036 USD |
0.0969 USD |
| 2025-05-13 |
0.0947 USD |
3,294,596.4548 ENJ |
0.0964 USD |
0.0894 USD |
0.1008 USD |
0.1004 USD |
| 2025-05-12 |
0.0969 USD |
2,025,723.0847 ENJ |
0.0959 USD |
0.0908 USD |
0.1000 USD |
0.0957 USD |
| 2025-05-11 |
0.0979 USD |
676,990.1006 ENJ |
0.1006 USD |
0.0938 USD |
0.1017 USD |
0.0949 USD |
| 2025-05-10 |
0.0956 USD |
1,112,208.9399 ENJ |
0.0919 USD |
0.0915 USD |
0.0998 USD |
0.0998 USD |
| 2025-05-09 |
0.0871 USD |
3,173,039.4188 ENJ |
0.0834 USD |
0.0834 USD |
0.0921 USD |
0.0895 USD |
| 2025-05-08 |
0.0775 USD |
1,186,952.9604 ENJ |
0.0731 USD |
0.0727 USD |
0.0838 USD |
0.0830 USD |
| 2025-05-07 |
0.0784 USD |
3,303,629.3647 ENJ |
0.0742 USD |
0.0722 USD |
0.0912 USD |
0.0723 USD |
| 2025-05-06 |
0.0751 USD |
1,142,895.7318 ENJ |
0.0742 USD |
0.0715 USD |
0.0756 USD |
0.0721 USD |
| 2025-05-05 |
0.0743 USD |
316,690.1839 ENJ |
0.0751 USD |
0.0728 USD |
0.0770 USD |
0.0736 USD |
| 2025-05-04 |
0.0742 USD |
259,176.1425 ENJ |
0.0758 USD |
0.0731 USD |
0.0760 USD |
0.0744 USD |
| 2025-05-03 |
0.0789 USD |
712,278.5209 ENJ |
0.0837 USD |
0.0768 USD |
0.0839 USD |
0.0776 USD |
| 2025-05-02 |
0.0839 USD |
1,908,736.1371 ENJ |
0.0843 USD |
0.0830 USD |
0.0861 USD |
0.0837 USD |
| 2025-05-01 |
0.0859 USD |
226,295.8768 ENJ |
0.0849 USD |
0.0842 USD |
0.0874 USD |
0.0848 USD |
| 2025-04-30 |
0.0852 USD |
1,123,803.4471 ENJ |
0.0826 USD |
0.0814 USD |
0.0856 USD |
0.0853 USD |
| 2025-04-29 |
0.0868 USD |
172,659.3577 ENJ |
0.0874 USD |
0.0853 USD |
0.0879 USD |
0.0864 USD |