Identifier on Kraken: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-22 |
0.5060 USD |
325,523.5521 ENJ |
0.5060 USD |
0.4760 USD |
0.5410 USD |
0.4800 USD |
| 2024-03-21 |
0.5070 USD |
331,091.4748 ENJ |
0.5200 USD |
0.4940 USD |
0.5200 USD |
0.5120 USD |
| 2024-03-20 |
0.4940 USD |
1,104,353.6246 ENJ |
0.4760 USD |
0.4500 USD |
0.5350 USD |
0.5150 USD |
| 2024-03-19 |
0.4930 USD |
872,705.5472 ENJ |
0.5330 USD |
0.4580 USD |
0.5350 USD |
0.4860 USD |
| 2024-03-18 |
0.5460 USD |
863,256.3838 ENJ |
0.5850 USD |
0.4980 USD |
0.6360 USD |
0.5300 USD |
| 2024-03-17 |
0.5390 USD |
779,719.9633 ENJ |
0.5360 USD |
0.5000 USD |
0.5960 USD |
0.5840 USD |
| 2024-03-16 |
0.5840 USD |
435,146.7749 ENJ |
0.5830 USD |
0.5310 USD |
0.6200 USD |
0.5510 USD |
| 2024-03-15 |
0.5790 USD |
892,987.3141 ENJ |
0.6250 USD |
0.5270 USD |
0.6280 USD |
0.5730 USD |
| 2024-03-14 |
0.6280 USD |
1,017,193.9514 ENJ |
0.6650 USD |
0.5830 USD |
0.6720 USD |
0.6190 USD |
| 2024-03-13 |
0.6670 USD |
490,614.6160 ENJ |
0.6700 USD |
0.6450 USD |
0.6960 USD |
0.6570 USD |
| 2024-03-12 |
0.6730 USD |
872,495.7379 ENJ |
0.6960 USD |
0.6280 USD |
0.7200 USD |
0.6700 USD |
| 2024-03-11 |
0.6740 USD |
992,535.0835 ENJ |
0.6730 USD |
0.6260 USD |
0.7160 USD |
0.6970 USD |
| 2024-03-10 |
0.6750 USD |
1,147,586.5942 ENJ |
0.6330 USD |
0.6260 USD |
0.7200 USD |
0.6810 USD |
| 2024-03-09 |
0.6180 USD |
789,299.1677 ENJ |
0.5890 USD |
0.5860 USD |
0.6490 USD |
0.6320 USD |
| 2024-03-08 |
0.5600 USD |
646,128.7847 ENJ |
0.5680 USD |
0.5320 USD |
0.6070 USD |
0.5900 USD |
| 2024-03-07 |
0.5540 USD |
674,203.5523 ENJ |
0.5430 USD |
0.5170 USD |
0.5970 USD |
0.5680 USD |
| 2024-03-06 |
0.5300 USD |
626,127.5944 ENJ |
0.5070 USD |
0.4830 USD |
0.5510 USD |
0.5360 USD |
| 2024-03-05 |
0.5280 USD |
1,259,300.0462 ENJ |
0.5740 USD |
0.4570 USD |
0.5870 USD |
0.4850 USD |
| 2024-03-04 |
0.5620 USD |
833,113.5529 ENJ |
0.5160 USD |
0.5080 USD |
0.6000 USD |
0.5810 USD |
| 2024-03-03 |
0.5230 USD |
836,907.8179 ENJ |
0.5230 USD |
0.4800 USD |
0.5570 USD |
0.5260 USD |
| 2024-03-02 |
0.4840 USD |
815,490.6208 ENJ |
0.4640 USD |
0.4550 USD |
0.5000 USD |
0.4970 USD |
| 2024-03-01 |
0.4500 USD |
1,098,383.9512 ENJ |
0.4270 USD |
0.4250 USD |
0.4750 USD |
0.4680 USD |
| 2024-02-29 |
0.4420 USD |
837,279.8428 ENJ |
0.4110 USD |
0.4070 USD |
0.4890 USD |
0.4380 USD |
| 2024-02-28 |
0.4100 USD |
1,102,475.1347 ENJ |
0.4240 USD |
0.3900 USD |
0.4350 USD |
0.4080 USD |
| 2024-02-27 |
0.4030 USD |
829,428.8443 ENJ |
0.3660 USD |
0.3640 USD |
0.4320 USD |
0.4240 USD |
| 2024-02-26 |
0.3710 USD |
752,065.5936 ENJ |
0.3630 USD |
0.3580 USD |
0.4190 USD |
0.3690 USD |
| 2024-02-25 |
0.3540 USD |
271,953.7425 ENJ |
0.3580 USD |
0.3470 USD |
0.3620 USD |
0.3610 USD |
| 2024-02-24 |
0.3530 USD |
509,729.2377 ENJ |
0.3450 USD |
0.3400 USD |
0.3690 USD |
0.3610 USD |
| 2024-02-23 |
0.3440 USD |
460,931.1303 ENJ |
0.3360 USD |
0.3310 USD |
0.3700 USD |
0.3430 USD |
| 2024-02-22 |
0.3390 USD |
442,415.2260 ENJ |
0.3360 USD |
0.3270 USD |
0.3480 USD |
0.3370 USD |
| 2024-02-21 |
0.3370 USD |
415,711.6170 ENJ |
0.3590 USD |
0.3230 USD |
0.3600 USD |
0.3350 USD |
| 2024-02-20 |
0.3620 USD |
861,523.2340 ENJ |
0.3720 USD |
0.3440 USD |
0.3870 USD |
0.3610 USD |
| 2024-02-19 |
0.3470 USD |
643,410.2674 ENJ |
0.3330 USD |
0.3300 USD |
0.3690 USD |
0.3660 USD |
| 2024-02-18 |
0.3290 USD |
182,717.3073 ENJ |
0.3260 USD |
0.3210 USD |
0.3340 USD |
0.3320 USD |
| 2024-02-17 |
0.3240 USD |
211,727.6672 ENJ |
0.3350 USD |
0.3140 USD |
0.3350 USD |
0.3240 USD |
| 2024-02-16 |
0.3320 USD |
389,300.4019 ENJ |
0.3290 USD |
0.3250 USD |
0.3400 USD |
0.3290 USD |
| 2024-02-15 |
0.3310 USD |
566,610.3940 ENJ |
0.3330 USD |
0.3250 USD |
0.3400 USD |
0.3290 USD |
| 2024-02-14 |
0.3250 USD |
355,199.1222 ENJ |
0.3130 USD |
0.3120 USD |
0.3380 USD |
0.3340 USD |
| 2024-02-13 |
0.3120 USD |
254,409.2260 ENJ |
0.3190 USD |
0.3040 USD |
0.3210 USD |
0.3100 USD |
| 2024-02-12 |
0.3100 USD |
727,419.8141 ENJ |
0.3100 USD |
0.2980 USD |
0.3240 USD |
0.3170 USD |
| 2024-02-11 |
0.3130 USD |
160,642.2179 ENJ |
0.3130 USD |
0.3060 USD |
0.3200 USD |
0.3130 USD |
| 2024-02-10 |
0.3120 USD |
153,911.2964 ENJ |
0.3170 USD |
0.3060 USD |
0.3180 USD |
0.3130 USD |
| 2024-02-09 |
0.3150 USD |
458,107.6064 ENJ |
0.2980 USD |
0.2970 USD |
0.3390 USD |
0.3170 USD |
| 2024-02-08 |
0.2980 USD |
267,358.6658 ENJ |
0.2930 USD |
0.2920 USD |
0.3100 USD |
0.2980 USD |
| 2024-02-07 |
0.2880 USD |
293,024.9015 ENJ |
0.2930 USD |
0.2840 USD |
0.2930 USD |
0.2920 USD |
| 2024-02-06 |
0.2940 USD |
213,380.0553 ENJ |
0.2950 USD |
0.2890 USD |
0.2990 USD |
0.2930 USD |
| 2024-02-05 |
0.2920 USD |
244,888.0828 ENJ |
0.2910 USD |
0.2870 USD |
0.2990 USD |
0.2940 USD |
| 2024-02-04 |
0.2920 USD |
169,024.6579 ENJ |
0.2980 USD |
0.2890 USD |
0.3010 USD |
0.2900 USD |
| 2024-02-03 |
0.3010 USD |
115,842.6001 ENJ |
0.2980 USD |
0.2970 USD |
0.3070 USD |
0.2990 USD |
| 2024-02-02 |
0.2960 USD |
209,108.2782 ENJ |
0.3040 USD |
0.2910 USD |
0.3040 USD |
0.2970 USD |