Identifier on Kraken: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0322 USD |
335,770.0073 ENJ |
0.0326 USD |
0.0317 USD |
0.0327 USD |
0.0317 USD |
| 2025-12-03 |
0.0317 USD |
19,498.5874 ENJ |
0.0316 USD |
0.0316 USD |
0.0319 USD |
0.0319 USD |
| 2025-12-02 |
0.0296 USD |
86,149.9435 ENJ |
0.0297 USD |
0.0294 USD |
0.0299 USD |
0.0294 USD |
| 2025-12-01 |
0.0298 USD |
643,118.7662 ENJ |
0.0313 USD |
0.0291 USD |
0.0313 USD |
0.0295 USD |
| 2025-11-30 |
0.0321 USD |
127,144.7821 ENJ |
0.0321 USD |
0.0319 USD |
0.0324 USD |
0.0323 USD |
| 2025-11-29 |
0.0330 USD |
552,880.3943 ENJ |
0.0330 USD |
0.0312 USD |
0.0355 USD |
0.0323 USD |
| 2025-11-28 |
0.0333 USD |
308,153.0259 ENJ |
0.0339 USD |
0.0328 USD |
0.0340 USD |
0.0330 USD |
| 2025-11-27 |
0.0335 USD |
256,079.1359 ENJ |
0.0336 USD |
0.0334 USD |
0.0341 USD |
0.0340 USD |
| 2025-11-26 |
0.0334 USD |
545,738.9878 ENJ |
0.0338 USD |
0.0328 USD |
0.0339 USD |
0.0335 USD |
| 2025-11-25 |
0.0337 USD |
624,465.7860 ENJ |
0.0340 USD |
0.0330 USD |
0.0341 USD |
0.0333 USD |
| 2025-11-24 |
0.0333 USD |
1,221,566.7786 ENJ |
0.0330 USD |
0.0323 USD |
0.0339 USD |
0.0326 USD |
| 2025-11-23 |
0.0331 USD |
444,524.5491 ENJ |
0.0329 USD |
0.0329 USD |
0.0335 USD |
0.0333 USD |
| 2025-11-22 |
0.0326 USD |
354,230.6098 ENJ |
0.0327 USD |
0.0321 USD |
0.0333 USD |
0.0333 USD |
| 2025-11-21 |
0.0330 USD |
330,836.2329 ENJ |
0.0344 USD |
0.0316 USD |
0.0351 USD |
0.0323 USD |
| 2025-11-20 |
0.0353 USD |
308,369.5921 ENJ |
0.0359 USD |
0.0340 USD |
0.0377 USD |
0.0341 USD |
| 2025-11-19 |
0.0350 USD |
324,329.8389 ENJ |
0.0367 USD |
0.0340 USD |
0.0367 USD |
0.0358 USD |
| 2025-11-18 |
0.0365 USD |
574,307.7866 ENJ |
0.0362 USD |
0.0357 USD |
0.0373 USD |
0.0365 USD |
| 2025-11-17 |
0.0372 USD |
175,174.5022 ENJ |
0.0371 USD |
0.0369 USD |
0.0377 USD |
0.0376 USD |
| 2025-11-16 |
0.0375 USD |
724,102.6443 ENJ |
0.0382 USD |
0.0359 USD |
0.0389 USD |
0.0365 USD |
| 2025-11-15 |
0.0391 USD |
1,181,642.6052 ENJ |
0.0383 USD |
0.0383 USD |
0.0413 USD |
0.0388 USD |
| 2025-11-14 |
0.0390 USD |
1,764,944.2146 ENJ |
0.0395 USD |
0.0377 USD |
0.0398 USD |
0.0392 USD |
| 2025-11-13 |
0.0416 USD |
475,883.8997 ENJ |
0.0412 USD |
0.0408 USD |
0.0421 USD |
0.0420 USD |
| 2025-11-12 |
0.0424 USD |
19,904.3869 ENJ |
0.0419 USD |
0.0419 USD |
0.0431 USD |
0.0431 USD |
| 2025-11-11 |
0.0444 USD |
110,729.8437 ENJ |
0.0451 USD |
0.0435 USD |
0.0460 USD |
0.0440 USD |
| 2025-11-10 |
0.0457 USD |
502,209.3532 ENJ |
0.0459 USD |
0.0449 USD |
0.0468 USD |
0.0456 USD |
| 2025-11-09 |
0.0449 USD |
891,547.1535 ENJ |
0.0461 USD |
0.0434 USD |
0.0461 USD |
0.0461 USD |
| 2025-11-08 |
0.0467 USD |
232,442.6330 ENJ |
0.0476 USD |
0.0453 USD |
0.0482 USD |
0.0457 USD |
| 2025-11-07 |
0.0414 USD |
226,691.6746 ENJ |
0.0405 USD |
0.0402 USD |
0.0422 USD |
0.0410 USD |
| 2025-11-06 |
0.0387 USD |
107,810.7126 ENJ |
0.0388 USD |
0.0378 USD |
0.0391 USD |
0.0381 USD |
| 2025-11-05 |
0.0377 USD |
29,558.0159 ENJ |
0.0380 USD |
0.0360 USD |
0.0382 USD |
0.0382 USD |
| 2025-11-04 |
0.0387 USD |
332,432.0196 ENJ |
0.0392 USD |
0.0380 USD |
0.0404 USD |
0.0382 USD |
| 2025-11-03 |
0.0405 USD |
639,709.1534 ENJ |
0.0472 USD |
0.0367 USD |
0.0472 USD |
0.0381 USD |
| 2025-11-02 |
0.0439 USD |
649,182.3977 ENJ |
0.0434 USD |
0.0432 USD |
0.0447 USD |
0.0437 USD |
| 2025-11-01 |
0.0419 USD |
123,999.2303 ENJ |
0.0418 USD |
0.0415 USD |
0.0424 USD |
0.0422 USD |
| 2025-10-31 |
0.0413 USD |
86,116.4858 ENJ |
0.0407 USD |
0.0407 USD |
0.0417 USD |
0.0413 USD |
| 2025-10-30 |
0.0400 USD |
1,062,618.0152 ENJ |
0.0435 USD |
0.0387 USD |
0.0437 USD |
0.0403 USD |
| 2025-10-29 |
0.0432 USD |
54,108.3662 ENJ |
0.0428 USD |
0.0428 USD |
0.0440 USD |
0.0437 USD |
| 2025-10-28 |
0.0440 USD |
1,277,939.1247 ENJ |
0.0434 USD |
0.0432 USD |
0.0448 USD |
0.0441 USD |
| 2025-10-27 |
0.0458 USD |
764,164.2474 ENJ |
0.0453 USD |
0.0447 USD |
0.0476 USD |
0.0449 USD |
| 2025-10-26 |
0.0450 USD |
626,616.6316 ENJ |
0.0447 USD |
0.0441 USD |
0.0457 USD |
0.0454 USD |
| 2025-10-25 |
0.0444 USD |
180,721.4095 ENJ |
0.0445 USD |
0.0441 USD |
0.0447 USD |
0.0446 USD |
| 2025-10-24 |
0.0441 USD |
634,769.4342 ENJ |
0.0442 USD |
0.0434 USD |
0.0448 USD |
0.0439 USD |
| 2025-10-23 |
0.0434 USD |
161,268.5252 ENJ |
0.0430 USD |
0.0430 USD |
0.0443 USD |
0.0442 USD |
| 2025-10-22 |
0.0440 USD |
313,887.1740 ENJ |
0.0445 USD |
0.0430 USD |
0.0447 USD |
0.0443 USD |
| 2025-10-21 |
0.0456 USD |
313,060.3648 ENJ |
0.0461 USD |
0.0441 USD |
0.0475 USD |
0.0466 USD |
| 2025-10-20 |
0.0468 USD |
195,958.0052 ENJ |
0.0462 USD |
0.0454 USD |
0.0476 USD |
0.0472 USD |
| 2025-10-19 |
0.0457 USD |
279,902.0182 ENJ |
0.0451 USD |
0.0445 USD |
0.0469 USD |
0.0469 USD |
| 2025-10-18 |
0.0452 USD |
236,058.5640 ENJ |
0.0448 USD |
0.0447 USD |
0.0461 USD |
0.0448 USD |
| 2025-10-17 |
0.0436 USD |
600,245.4328 ENJ |
0.0455 USD |
0.0417 USD |
0.0459 USD |
0.0421 USD |
| 2025-10-16 |
0.0481 USD |
376,652.0441 ENJ |
0.0482 USD |
0.0469 USD |
0.0495 USD |
0.0491 USD |