Identifier on Kraken: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0650 USD |
402,198.6455 ENJ |
0.0650 USD |
0.0637 USD |
0.0668 USD |
0.0664 USD |
| 2025-07-07 |
0.0656 USD |
490,164.9902 ENJ |
0.0658 USD |
0.0643 USD |
0.0664 USD |
0.0649 USD |
| 2025-07-06 |
0.0654 USD |
244,897.6440 ENJ |
0.0644 USD |
0.0639 USD |
0.0668 USD |
0.0668 USD |
| 2025-07-05 |
0.0646 USD |
48,467.2041 ENJ |
0.0648 USD |
0.0642 USD |
0.0652 USD |
0.0643 USD |
| 2025-07-04 |
0.0668 USD |
117,556.4971 ENJ |
0.0690 USD |
0.0650 USD |
0.0692 USD |
0.0656 USD |
| 2025-07-03 |
0.0684 USD |
1,391,860.6626 ENJ |
0.0687 USD |
0.0670 USD |
0.0702 USD |
0.0688 USD |
| 2025-07-02 |
0.0650 USD |
279,969.9592 ENJ |
0.0633 USD |
0.0625 USD |
0.0669 USD |
0.0663 USD |
| 2025-07-01 |
0.0637 USD |
272,666.1759 ENJ |
0.0658 USD |
0.0627 USD |
0.0660 USD |
0.0630 USD |
| 2025-06-30 |
0.0665 USD |
125,609.3280 ENJ |
0.0683 USD |
0.0659 USD |
0.0683 USD |
0.0659 USD |
| 2025-06-29 |
0.0659 USD |
277,522.4312 ENJ |
0.0647 USD |
0.0645 USD |
0.0666 USD |
0.0656 USD |
| 2025-06-28 |
0.0642 USD |
71,472.8939 ENJ |
0.0637 USD |
0.0628 USD |
0.0651 USD |
0.0650 USD |
| 2025-06-27 |
0.0633 USD |
94,761.1249 ENJ |
0.0627 USD |
0.0620 USD |
0.0647 USD |
0.0634 USD |
| 2025-06-26 |
0.0639 USD |
132,970.9191 ENJ |
0.0642 USD |
0.0626 USD |
0.0655 USD |
0.0631 USD |
| 2025-06-25 |
0.0660 USD |
595,461.6395 ENJ |
0.0659 USD |
0.0647 USD |
0.0666 USD |
0.0647 USD |
| 2025-06-24 |
0.0655 USD |
40,205.7896 ENJ |
0.0654 USD |
0.0649 USD |
0.0670 USD |
0.0654 USD |
| 2025-06-23 |
0.0600 USD |
1,275,379.6712 ENJ |
0.0585 USD |
0.0584 USD |
0.0655 USD |
0.0652 USD |
| 2025-06-22 |
0.0605 USD |
258,537.8048 ENJ |
0.0603 USD |
0.0590 USD |
0.0608 USD |
0.0596 USD |
| 2025-06-21 |
0.0629 USD |
207,629.3534 ENJ |
0.0634 USD |
0.0618 USD |
0.0647 USD |
0.0620 USD |
| 2025-06-20 |
0.0659 USD |
112,124.5478 ENJ |
0.0655 USD |
0.0643 USD |
0.0671 USD |
0.0650 USD |
| 2025-06-19 |
0.0652 USD |
200,040.9802 ENJ |
0.0663 USD |
0.0640 USD |
0.0665 USD |
0.0642 USD |
| 2025-06-18 |
0.0650 USD |
584,164.1380 ENJ |
0.0666 USD |
0.0639 USD |
0.0672 USD |
0.0641 USD |
| 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 |