Identifier on Kraken: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0679 USD |
197,868.6576 ENJ |
0.0682 USD |
0.0673 USD |
0.0688 USD |
0.0682 USD |
| 2025-08-26 |
0.0662 USD |
277,793.0163 ENJ |
0.0653 USD |
0.0648 USD |
0.0676 USD |
0.0674 USD |
| 2025-08-25 |
0.0698 USD |
269,274.5207 ENJ |
0.0723 USD |
0.0677 USD |
0.0729 USD |
0.0687 USD |
| 2025-08-24 |
0.0732 USD |
144,440.6359 ENJ |
0.0751 USD |
0.0707 USD |
0.0752 USD |
0.0715 USD |
| 2025-08-23 |
0.0745 USD |
140,079.2333 ENJ |
0.0758 USD |
0.0732 USD |
0.0758 USD |
0.0742 USD |
| 2025-08-22 |
0.0700 USD |
480,886.3619 ENJ |
0.0687 USD |
0.0662 USD |
0.0755 USD |
0.0753 USD |
| 2025-08-21 |
0.0697 USD |
20,800.3978 ENJ |
0.0701 USD |
0.0686 USD |
0.0707 USD |
0.0688 USD |
| 2025-08-20 |
0.0674 USD |
75,527.9156 ENJ |
0.0663 USD |
0.0662 USD |
0.0684 USD |
0.0680 USD |
| 2025-08-19 |
0.0673 USD |
305,088.9080 ENJ |
0.0680 USD |
0.0658 USD |
0.0693 USD |
0.0668 USD |
| 2025-08-18 |
0.0684 USD |
1,190,792.0995 ENJ |
0.0711 USD |
0.0673 USD |
0.0711 USD |
0.0688 USD |
| 2025-08-17 |
0.0720 USD |
233,463.0948 ENJ |
0.0701 USD |
0.0698 USD |
0.0736 USD |
0.0715 USD |
| 2025-08-16 |
0.0684 USD |
27,405.8096 ENJ |
0.0686 USD |
0.0681 USD |
0.0688 USD |
0.0687 USD |
| 2025-08-15 |
0.0697 USD |
716,492.4766 ENJ |
0.0709 USD |
0.0663 USD |
0.0725 USD |
0.0674 USD |
| 2025-08-14 |
0.0749 USD |
508,384.7936 ENJ |
0.0788 USD |
0.0713 USD |
0.0796 USD |
0.0715 USD |
| 2025-08-13 |
0.0750 USD |
455,202.8308 ENJ |
0.0746 USD |
0.0740 USD |
0.0762 USD |
0.0762 USD |
| 2025-08-12 |
0.0717 USD |
268,081.1446 ENJ |
0.0700 USD |
0.0688 USD |
0.0752 USD |
0.0749 USD |
| 2025-08-11 |
0.0722 USD |
734,946.7237 ENJ |
0.0740 USD |
0.0693 USD |
0.0760 USD |
0.0701 USD |
| 2025-08-10 |
0.0744 USD |
154,388.6591 ENJ |
0.0757 USD |
0.0725 USD |
0.0769 USD |
0.0741 USD |
| 2025-08-09 |
0.0749 USD |
455,300.5833 ENJ |
0.0735 USD |
0.0733 USD |
0.0760 USD |
0.0760 USD |
| 2025-08-08 |
0.0726 USD |
512,982.0781 ENJ |
0.0719 USD |
0.0712 USD |
0.0739 USD |
0.0737 USD |
| 2025-08-07 |
0.0711 USD |
528,311.1043 ENJ |
0.0702 USD |
0.0692 USD |
0.0718 USD |
0.0701 USD |
| 2025-08-06 |
0.0695 USD |
189,626.2841 ENJ |
0.0692 USD |
0.0677 USD |
0.0709 USD |
0.0703 USD |
| 2025-08-05 |
0.0706 USD |
645,593.9900 ENJ |
0.0717 USD |
0.0677 USD |
0.0721 USD |
0.0677 USD |
| 2025-08-04 |
0.0701 USD |
247,713.5408 ENJ |
0.0690 USD |
0.0689 USD |
0.0718 USD |
0.0718 USD |
| 2025-08-03 |
0.0678 USD |
226,056.2650 ENJ |
0.0666 USD |
0.0659 USD |
0.0690 USD |
0.0690 USD |
| 2025-08-02 |
0.0667 USD |
538,112.1686 ENJ |
0.0677 USD |
0.0649 USD |
0.0686 USD |
0.0671 USD |
| 2025-08-01 |
0.0678 USD |
412,684.8069 ENJ |
0.0686 USD |
0.0653 USD |
0.0697 USD |
0.0666 USD |
| 2025-07-31 |
0.0737 USD |
318,512.2688 ENJ |
0.0736 USD |
0.0707 USD |
0.0751 USD |
0.0707 USD |
| 2025-07-30 |
0.0726 USD |
1,475,374.3792 ENJ |
0.0740 USD |
0.0692 USD |
0.0750 USD |
0.0733 USD |
| 2025-07-29 |
0.0757 USD |
596,024.4119 ENJ |
0.0764 USD |
0.0735 USD |
0.0789 USD |
0.0743 USD |
| 2025-07-28 |
0.0807 USD |
644,956.5125 ENJ |
0.0829 USD |
0.0763 USD |
0.0844 USD |
0.0767 USD |
| 2025-07-27 |
0.0802 USD |
141,394.1773 ENJ |
0.0794 USD |
0.0792 USD |
0.0817 USD |
0.0816 USD |
| 2025-07-26 |
0.0799 USD |
298,961.1643 ENJ |
0.0800 USD |
0.0794 USD |
0.0808 USD |
0.0804 USD |
| 2025-07-25 |
0.0774 USD |
178,328.5898 ENJ |
0.0778 USD |
0.0753 USD |
0.0795 USD |
0.0782 USD |
| 2025-07-24 |
0.0796 USD |
1,172,695.1638 ENJ |
0.0814 USD |
0.0751 USD |
0.0930 USD |
0.0790 USD |
| 2025-07-23 |
0.0845 USD |
523,839.9608 ENJ |
0.0913 USD |
0.0792 USD |
0.0913 USD |
0.0819 USD |
| 2025-07-22 |
0.0894 USD |
353,488.0255 ENJ |
0.0919 USD |
0.0868 USD |
0.0921 USD |
0.0910 USD |
| 2025-07-21 |
0.0919 USD |
830,814.9905 ENJ |
0.0909 USD |
0.0848 USD |
0.0941 USD |
0.0924 USD |
| 2025-07-20 |
0.0875 USD |
1,088,248.5729 ENJ |
0.0837 USD |
0.0833 USD |
0.0918 USD |
0.0893 USD |
| 2025-07-19 |
0.0813 USD |
209,858.1045 ENJ |
0.0812 USD |
0.0794 USD |
0.0837 USD |
0.0831 USD |
| 2025-07-18 |
0.0841 USD |
850,287.9372 ENJ |
0.0803 USD |
0.0801 USD |
0.0862 USD |
0.0827 USD |
| 2025-07-17 |
0.0803 USD |
341,981.3110 ENJ |
0.0814 USD |
0.0792 USD |
0.0824 USD |
0.0807 USD |
| 2025-07-16 |
0.0799 USD |
1,205,731.3659 ENJ |
0.0802 USD |
0.0786 USD |
0.0826 USD |
0.0819 USD |
| 2025-07-15 |
0.0771 USD |
274,683.7013 ENJ |
0.0774 USD |
0.0746 USD |
0.0797 USD |
0.0773 USD |
| 2025-07-14 |
0.0808 USD |
222,538.9494 ENJ |
0.0782 USD |
0.0777 USD |
0.0823 USD |
0.0806 USD |
| 2025-07-13 |
0.0782 USD |
825,224.0694 ENJ |
0.0757 USD |
0.0755 USD |
0.0802 USD |
0.0797 USD |
| 2025-07-12 |
0.0758 USD |
186,463.5864 ENJ |
0.0760 USD |
0.0734 USD |
0.0776 USD |
0.0743 USD |
| 2025-07-11 |
0.0777 USD |
1,773,636.5052 ENJ |
0.0752 USD |
0.0740 USD |
0.0839 USD |
0.0790 USD |
| 2025-07-10 |
0.0702 USD |
261,421.0646 ENJ |
0.0704 USD |
0.0696 USD |
0.0715 USD |
0.0715 USD |
| 2025-07-09 |
0.0682 USD |
646,487.5290 ENJ |
0.0664 USD |
0.0656 USD |
0.0705 USD |
0.0704 USD |