Identifier on Kraken: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
0.0497 USD |
267,693.8223 ENJ |
0.0509 USD |
0.0481 USD |
0.0517 USD |
0.0484 USD |
| 2025-10-14 |
0.0502 USD |
1,807,732.5175 ENJ |
0.0534 USD |
0.0420 USD |
0.0535 USD |
0.0510 USD |
| 2025-10-13 |
0.0516 USD |
1,584,812.9401 ENJ |
0.0510 USD |
0.0502 USD |
0.0531 USD |
0.0516 USD |
| 2025-10-12 |
0.0471 USD |
560,675.2714 ENJ |
0.0440 USD |
0.0432 USD |
0.0497 USD |
0.0495 USD |
| 2025-10-11 |
0.0434 USD |
2,240,510.9333 ENJ |
0.0412 USD |
0.0400 USD |
0.0481 USD |
0.0462 USD |
| 2025-10-10 |
0.0615 USD |
355,538.0411 ENJ |
0.0611 USD |
0.0609 USD |
0.0635 USD |
0.0633 USD |
| 2025-10-09 |
0.0607 USD |
171,044.7228 ENJ |
0.0620 USD |
0.0595 USD |
0.0620 USD |
0.0600 USD |
| 2025-10-08 |
0.0604 USD |
170,285.8318 ENJ |
0.0604 USD |
0.0597 USD |
0.0615 USD |
0.0611 USD |
| 2025-10-07 |
0.0621 USD |
555,490.7081 ENJ |
0.0637 USD |
0.0597 USD |
0.0638 USD |
0.0605 USD |
| 2025-10-06 |
0.0624 USD |
540,438.5673 ENJ |
0.0616 USD |
0.0613 USD |
0.0638 USD |
0.0635 USD |
| 2025-10-05 |
0.0638 USD |
895,910.4832 ENJ |
0.0627 USD |
0.0616 USD |
0.0650 USD |
0.0618 USD |
| 2025-10-04 |
0.0637 USD |
120,953.1219 ENJ |
0.0643 USD |
0.0625 USD |
0.0644 USD |
0.0625 USD |
| 2025-10-03 |
0.0647 USD |
501,502.7759 ENJ |
0.0652 USD |
0.0635 USD |
0.0661 USD |
0.0653 USD |
| 2025-10-02 |
0.0656 USD |
227,436.5358 ENJ |
0.0647 USD |
0.0646 USD |
0.0663 USD |
0.0657 USD |
| 2025-10-01 |
0.0628 USD |
303,766.0340 ENJ |
0.0617 USD |
0.0610 USD |
0.0647 USD |
0.0637 USD |
| 2025-09-30 |
0.0614 USD |
594,572.9843 ENJ |
0.0622 USD |
0.0600 USD |
0.0627 USD |
0.0602 USD |
| 2025-09-29 |
0.0617 USD |
839,575.2176 ENJ |
0.0620 USD |
0.0599 USD |
0.0630 USD |
0.0617 USD |
| 2025-09-28 |
0.0597 USD |
119,724.2638 ENJ |
0.0602 USD |
0.0590 USD |
0.0602 USD |
0.0598 USD |
| 2025-09-27 |
0.0606 USD |
103,260.5246 ENJ |
0.0610 USD |
0.0602 USD |
0.0613 USD |
0.0604 USD |
| 2025-09-26 |
0.0593 USD |
373,922.0987 ENJ |
0.0587 USD |
0.0583 USD |
0.0601 USD |
0.0601 USD |
| 2025-09-25 |
0.0606 USD |
1,074,396.7776 ENJ |
0.0623 USD |
0.0578 USD |
0.0623 USD |
0.0581 USD |
| 2025-09-24 |
0.0628 USD |
536,565.3170 ENJ |
0.0625 USD |
0.0614 USD |
0.0642 USD |
0.0632 USD |
| 2025-09-23 |
0.0627 USD |
289,781.6939 ENJ |
0.0629 USD |
0.0612 USD |
0.0639 USD |
0.0629 USD |
| 2025-09-22 |
0.0628 USD |
489,249.3214 ENJ |
0.0675 USD |
0.0601 USD |
0.0678 USD |
0.0624 USD |
| 2025-09-21 |
0.0688 USD |
82,699.7667 ENJ |
0.0689 USD |
0.0681 USD |
0.0699 USD |
0.0685 USD |
| 2025-09-20 |
0.0695 USD |
184,974.0513 ENJ |
0.0686 USD |
0.0682 USD |
0.0701 USD |
0.0689 USD |
| 2025-09-19 |
0.0712 USD |
267,592.8354 ENJ |
0.0730 USD |
0.0691 USD |
0.0735 USD |
0.0699 USD |
| 2025-09-18 |
0.0716 USD |
335,383.6997 ENJ |
0.0713 USD |
0.0706 USD |
0.0728 USD |
0.0728 USD |
| 2025-09-17 |
0.0694 USD |
457,258.4981 ENJ |
0.0694 USD |
0.0681 USD |
0.0716 USD |
0.0713 USD |
| 2025-09-16 |
0.0679 USD |
336,853.7372 ENJ |
0.0677 USD |
0.0671 USD |
0.0694 USD |
0.0687 USD |
| 2025-09-15 |
0.0684 USD |
165,109.4999 ENJ |
0.0695 USD |
0.0671 USD |
0.0707 USD |
0.0674 USD |
| 2025-09-14 |
0.0714 USD |
98,828.3983 ENJ |
0.0727 USD |
0.0699 USD |
0.0727 USD |
0.0702 USD |
| 2025-09-13 |
0.0732 USD |
191,165.1017 ENJ |
0.0727 USD |
0.0719 USD |
0.0745 USD |
0.0728 USD |
| 2025-09-12 |
0.0707 USD |
117,850.6864 ENJ |
0.0705 USD |
0.0699 USD |
0.0717 USD |
0.0702 USD |
| 2025-09-11 |
0.0708 USD |
287,151.8203 ENJ |
0.0705 USD |
0.0695 USD |
0.0723 USD |
0.0696 USD |
| 2025-09-10 |
0.0697 USD |
638,694.9541 ENJ |
0.0695 USD |
0.0687 USD |
0.0714 USD |
0.0701 USD |
| 2025-09-09 |
0.0693 USD |
370,776.7500 ENJ |
0.0683 USD |
0.0676 USD |
0.0711 USD |
0.0697 USD |
| 2025-09-08 |
0.0674 USD |
262,510.2504 ENJ |
0.0670 USD |
0.0668 USD |
0.0680 USD |
0.0678 USD |