Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.0656 USDT |
212,591.9629 ENJ |
0.0659 USDT |
0.0647 USDT |
0.0665 USDT |
0.0647 USDT |
| 2025-06-18 |
0.0659 USDT |
425,016.9508 ENJ |
0.0661 USDT |
0.0639 USDT |
0.0672 USDT |
0.0649 USDT |
| 2025-06-17 |
0.0667 USDT |
1,054,205.5702 ENJ |
0.0682 USDT |
0.0650 USDT |
0.0695 USDT |
0.0659 USDT |
| 2025-06-16 |
0.0708 USDT |
526,974.5687 ENJ |
0.0685 USDT |
0.0677 USDT |
0.0720 USDT |
0.0717 USDT |
| 2025-06-15 |
0.0684 USDT |
309,243.3840 ENJ |
0.0679 USDT |
0.0678 USDT |
0.0694 USDT |
0.0684 USDT |
| 2025-06-14 |
0.0679 USDT |
114,938.0208 ENJ |
0.0683 USDT |
0.0669 USDT |
0.0689 USDT |
0.0669 USDT |
| 2025-06-13 |
0.0668 USDT |
1,757,111.7805 ENJ |
0.0715 USDT |
0.0642 USDT |
0.0715 USDT |
0.0662 USDT |
| 2025-06-12 |
0.0739 USDT |
674,271.1798 ENJ |
0.0760 USDT |
0.0726 USDT |
0.0762 USDT |
0.0735 USDT |
| 2025-06-11 |
0.0791 USDT |
613,518.2628 ENJ |
0.0817 USDT |
0.0773 USDT |
0.0817 USDT |
0.0806 USDT |
| 2025-06-10 |
0.0789 USDT |
239,812.4730 ENJ |
0.0787 USDT |
0.0776 USDT |
0.0797 USDT |
0.0778 USDT |
| 2025-06-09 |
0.0750 USDT |
365,417.5987 ENJ |
0.0751 USDT |
0.0727 USDT |
0.0767 USDT |
0.0763 USDT |
| 2025-06-08 |
0.0749 USDT |
313,223.2151 ENJ |
0.0755 USDT |
0.0736 USDT |
0.0761 USDT |
0.0756 USDT |
| 2025-06-07 |
0.0741 USDT |
303,472.3407 ENJ |
0.0723 USDT |
0.0717 USDT |
0.0758 USDT |
0.0755 USDT |
| 2025-06-06 |
0.0722 USDT |
459,628.2152 ENJ |
0.0705 USDT |
0.0697 USDT |
0.0747 USDT |
0.0742 USDT |
| 2025-06-05 |
0.0727 USDT |
1,470,406.6307 ENJ |
0.0734 USDT |
0.0689 USDT |
0.0771 USDT |
0.0710 USDT |
| 2025-06-04 |
0.0766 USDT |
794,739.8118 ENJ |
0.0761 USDT |
0.0740 USDT |
0.0779 USDT |
0.0751 USDT |
| 2025-06-03 |
0.0766 USDT |
1,339,630.9951 ENJ |
0.0759 USDT |
0.0749 USDT |
0.0784 USDT |
0.0767 USDT |
| 2025-06-02 |
0.0736 USDT |
1,867,641.6390 ENJ |
0.0746 USDT |
0.0721 USDT |
0.0751 USDT |
0.0726 USDT |
| 2025-06-01 |
0.0727 USDT |
1,132,967.4621 ENJ |
0.0733 USDT |
0.0716 USDT |
0.0744 USDT |
0.0737 USDT |
| 2025-05-31 |
0.0715 USDT |
1,943,742.9399 ENJ |
0.0714 USDT |
0.0688 USDT |
0.0743 USDT |
0.0736 USDT |
| 2025-05-30 |
0.0780 USDT |
2,541,758.7745 ENJ |
0.0831 USDT |
0.0737 USDT |
0.0835 USDT |
0.0750 USDT |
| 2025-05-29 |
0.0881 USDT |
823,334.5674 ENJ |
0.0888 USDT |
0.0854 USDT |
0.0916 USDT |
0.0861 USDT |
| 2025-05-28 |
0.0904 USDT |
1,661,736.9471 ENJ |
0.0897 USDT |
0.0854 USDT |
0.0943 USDT |
0.0865 USDT |
| 2025-05-27 |
0.0901 USDT |
1,138,427.9684 ENJ |
0.0874 USDT |
0.0846 USDT |
0.0927 USDT |
0.0911 USDT |
| 2025-05-26 |
0.0881 USDT |
2,174,956.9046 ENJ |
0.0857 USDT |
0.0851 USDT |
0.0908 USDT |
0.0875 USDT |
| 2025-05-25 |
0.0830 USDT |
740,261.4907 ENJ |
0.0852 USDT |
0.0806 USDT |
0.0856 USDT |
0.0822 USDT |
| 2025-05-24 |
0.0864 USDT |
542,140.4542 ENJ |
0.0853 USDT |
0.0849 USDT |
0.0875 USDT |
0.0864 USDT |
| 2025-05-23 |
0.0917 USDT |
1,984,834.1569 ENJ |
0.0956 USDT |
0.0870 USDT |
0.0979 USDT |
0.0911 USDT |
| 2025-05-22 |
0.0937 USDT |
1,426,936.7548 ENJ |
0.0899 USDT |
0.0897 USDT |
0.0958 USDT |
0.0956 USDT |
| 2025-05-21 |
0.0887 USDT |
1,103,761.3649 ENJ |
0.0885 USDT |
0.0864 USDT |
0.0921 USDT |
0.0876 USDT |
| 2025-05-20 |
0.0869 USDT |
1,735,455.1879 ENJ |
0.0880 USDT |
0.0850 USDT |
0.0902 USDT |
0.0863 USDT |
| 2025-05-19 |
0.0865 USDT |
1,558,293.1006 ENJ |
0.0911 USDT |
0.0835 USDT |
0.0920 USDT |
0.0878 USDT |
| 2025-05-18 |
0.0889 USDT |
745,755.7204 ENJ |
0.0857 USDT |
0.0856 USDT |
0.0934 USDT |
0.0934 USDT |
| 2025-05-17 |
0.0858 USDT |
1,478,711.6244 ENJ |
0.0887 USDT |
0.0838 USDT |
0.0891 USDT |
0.0854 USDT |
| 2025-05-16 |
0.0922 USDT |
3,322,592.8064 ENJ |
0.0888 USDT |
0.0884 USDT |
0.0955 USDT |
0.0904 USDT |
| 2025-05-15 |
0.0906 USDT |
3,251,472.5570 ENJ |
0.0944 USDT |
0.0866 USDT |
0.0961 USDT |
0.0917 USDT |
| 2025-05-14 |
0.0996 USDT |
3,403,100.7310 ENJ |
0.0996 USDT |
0.0947 USDT |
0.1035 USDT |
0.0958 USDT |
| 2025-05-13 |
0.0932 USDT |
4,234,266.3756 ENJ |
0.0966 USDT |
0.0892 USDT |
0.0977 USDT |
0.0974 USDT |
| 2025-05-12 |
0.0967 USDT |
4,220,156.7348 ENJ |
0.0954 USDT |
0.0907 USDT |
0.1002 USDT |
0.0963 USDT |
| 2025-05-11 |
0.0974 USDT |
3,483,185.1222 ENJ |
0.1009 USDT |
0.0938 USDT |
0.1018 USDT |
0.0945 USDT |
| 2025-05-10 |
0.0931 USDT |
2,227,367.0108 ENJ |
0.0919 USDT |
0.0913 USDT |
0.0951 USDT |
0.0947 USDT |
| 2025-05-09 |
0.0882 USDT |
4,071,237.1805 ENJ |
0.0834 USDT |
0.0834 USDT |
0.0921 USDT |
0.0906 USDT |
| 2025-05-08 |
0.0789 USDT |
2,598,440.6767 ENJ |
0.0731 USDT |
0.0726 USDT |
0.0839 USDT |
0.0833 USDT |
| 2025-05-07 |
0.0745 USDT |
1,257,505.1267 ENJ |
0.0742 USDT |
0.0718 USDT |
0.0763 USDT |
0.0729 USDT |
| 2025-05-06 |
0.0734 USDT |
1,899,378.2375 ENJ |
0.0739 USDT |
0.0702 USDT |
0.0756 USDT |
0.0739 USDT |
| 2025-05-05 |
0.0748 USDT |
1,632,107.2458 ENJ |
0.0752 USDT |
0.0725 USDT |
0.0768 USDT |
0.0736 USDT |
| 2025-05-04 |
0.0745 USDT |
1,893,410.5794 ENJ |
0.0763 USDT |
0.0731 USDT |
0.0763 USDT |
0.0748 USDT |
| 2025-05-03 |
0.0800 USDT |
1,751,174.4181 ENJ |
0.0841 USDT |
0.0770 USDT |
0.0843 USDT |
0.0774 USDT |
| 2025-05-02 |
0.0839 USDT |
1,674,797.8634 ENJ |
0.0848 USDT |
0.0827 USDT |
0.0863 USDT |
0.0827 USDT |
| 2025-05-01 |
0.0860 USDT |
974,938.1302 ENJ |
0.0851 USDT |
0.0841 USDT |
0.0876 USDT |
0.0848 USDT |