Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.2835 USDT |
119,010.0949 ENJ |
0.2825 USDT |
0.2754 USDT |
0.2936 USDT |
0.2916 USDT |
| 2024-05-08 |
0.2865 USDT |
152,574.9504 ENJ |
0.2908 USDT |
0.2800 USDT |
0.2908 USDT |
0.2824 USDT |
| 2024-05-07 |
0.3019 USDT |
251,139.2727 ENJ |
0.3010 USDT |
0.2952 USDT |
0.3070 USDT |
0.3002 USDT |
| 2024-05-06 |
0.3082 USDT |
173,746.6545 ENJ |
0.3084 USDT |
0.2995 USDT |
0.3184 USDT |
0.3048 USDT |
| 2024-05-05 |
0.3048 USDT |
115,545.7639 ENJ |
0.3074 USDT |
0.2991 USDT |
0.3116 USDT |
0.3062 USDT |
| 2024-05-04 |
0.3093 USDT |
150,304.2542 ENJ |
0.3099 USDT |
0.3060 USDT |
0.3127 USDT |
0.3103 USDT |
| 2024-05-03 |
0.3054 USDT |
149,307.0033 ENJ |
0.3024 USDT |
0.2952 USDT |
0.3125 USDT |
0.3102 USDT |
| 2024-05-02 |
0.2965 USDT |
348,073.2394 ENJ |
0.2936 USDT |
0.2871 USDT |
0.3054 USDT |
0.3034 USDT |
| 2024-05-01 |
0.2876 USDT |
754,014.5904 ENJ |
0.2841 USDT |
0.2694 USDT |
0.3168 USDT |
0.2888 USDT |
| 2024-04-30 |
0.2840 USDT |
451,991.3654 ENJ |
0.3012 USDT |
0.2740 USDT |
0.3047 USDT |
0.2836 USDT |
| 2024-04-29 |
0.2991 USDT |
356,302.6204 ENJ |
0.3022 USDT |
0.2936 USDT |
0.3087 USDT |
0.3010 USDT |
| 2024-04-28 |
0.3159 USDT |
274,631.1723 ENJ |
0.3169 USDT |
0.3074 USDT |
0.3263 USDT |
0.3099 USDT |
| 2024-04-27 |
0.3200 USDT |
210,550.5799 ENJ |
0.3302 USDT |
0.3099 USDT |
0.3305 USDT |
0.3187 USDT |
| 2024-04-26 |
0.3310 USDT |
123,970.3550 ENJ |
0.3376 USDT |
0.3246 USDT |
0.3399 USDT |
0.3332 USDT |
| 2024-04-25 |
0.3312 USDT |
229,625.8107 ENJ |
0.3310 USDT |
0.3228 USDT |
0.3434 USDT |
0.3392 USDT |
| 2024-04-24 |
0.3485 USDT |
760,950.8417 ENJ |
0.3476 USDT |
0.3301 USDT |
0.3594 USDT |
0.3328 USDT |
| 2024-04-23 |
0.3485 USDT |
96,507.2220 ENJ |
0.3497 USDT |
0.3411 USDT |
0.3547 USDT |
0.3471 USDT |
| 2024-04-22 |
0.3502 USDT |
177,107.1247 ENJ |
0.3423 USDT |
0.3396 USDT |
0.3573 USDT |
0.3496 USDT |
| 2024-04-21 |
0.3454 USDT |
308,625.3846 ENJ |
0.3535 USDT |
0.3323 USDT |
0.3552 USDT |
0.3413 USDT |
| 2024-04-20 |
0.3440 USDT |
204,763.8856 ENJ |
0.3309 USDT |
0.3283 USDT |
0.3552 USDT |
0.3529 USDT |
| 2024-04-19 |
0.3281 USDT |
292,820.2631 ENJ |
0.3266 USDT |
0.2989 USDT |
0.3390 USDT |
0.3301 USDT |
| 2024-04-18 |
0.3200 USDT |
143,380.2142 ENJ |
0.3165 USDT |
0.3101 USDT |
0.3293 USDT |
0.3258 USDT |
| 2024-04-17 |
0.3130 USDT |
163,911.9208 ENJ |
0.3220 USDT |
0.3001 USDT |
0.3261 USDT |
0.3239 USDT |
| 2024-04-16 |
0.3155 USDT |
394,146.8444 ENJ |
0.3159 USDT |
0.3031 USDT |
0.3265 USDT |
0.3175 USDT |
| 2024-04-15 |
0.3331 USDT |
274,205.0753 ENJ |
0.3360 USDT |
0.3060 USDT |
0.3513 USDT |
0.3155 USDT |
| 2024-04-14 |
0.3132 USDT |
652,206.0917 ENJ |
0.3069 USDT |
0.2941 USDT |
0.3275 USDT |
0.3208 USDT |
| 2024-04-13 |
0.3022 USDT |
2,936,463.8591 ENJ |
0.3606 USDT |
0.2543 USDT |
0.3606 USDT |
0.3027 USDT |
| 2024-04-12 |
0.3872 USDT |
1,119,480.4695 ENJ |
0.4455 USDT |
0.2814 USDT |
0.4534 USDT |
0.3636 USDT |
| 2024-04-11 |
0.4497 USDT |
226,029.9596 ENJ |
0.4433 USDT |
0.4396 USDT |
0.4643 USDT |
0.4451 USDT |
| 2024-04-10 |
0.4390 USDT |
737,736.9343 ENJ |
0.4525 USDT |
0.4202 USDT |
0.4585 USDT |
0.4430 USDT |
| 2024-04-09 |
0.4660 USDT |
655,108.4501 ENJ |
0.4774 USDT |
0.4489 USDT |
0.4786 USDT |
0.4582 USDT |
| 2024-04-08 |
0.4633 USDT |
512,598.9509 ENJ |
0.4463 USDT |
0.4366 USDT |
0.4788 USDT |
0.4762 USDT |
| 2024-04-07 |
0.4476 USDT |
359,690.1323 ENJ |
0.4425 USDT |
0.4406 USDT |
0.4513 USDT |
0.4471 USDT |
| 2024-04-06 |
0.4377 USDT |
125,301.7837 ENJ |
0.4296 USDT |
0.4278 USDT |
0.4425 USDT |
0.4420 USDT |
| 2024-04-05 |
0.4277 USDT |
288,454.2507 ENJ |
0.4390 USDT |
0.4115 USDT |
0.4414 USDT |
0.4313 USDT |
| 2024-04-04 |
0.4431 USDT |
266,363.7755 ENJ |
0.4354 USDT |
0.4243 USDT |
0.4508 USDT |
0.4445 USDT |
| 2024-04-03 |
0.4384 USDT |
518,295.6876 ENJ |
0.4330 USDT |
0.4177 USDT |
0.4515 USDT |
0.4276 USDT |
| 2024-04-02 |
0.4389 USDT |
470,791.9348 ENJ |
0.4705 USDT |
0.4242 USDT |
0.4707 USDT |
0.4358 USDT |
| 2024-04-01 |
0.4771 USDT |
438,794.5323 ENJ |
0.5029 USDT |
0.4543 USDT |
0.5056 USDT |
0.4694 USDT |
| 2024-03-31 |
0.4999 USDT |
528,007.6881 ENJ |
0.4905 USDT |
0.4891 USDT |
0.5056 USDT |
0.4999 USDT |
| 2024-03-30 |
0.4987 USDT |
1,172,710.5226 ENJ |
0.4950 USDT |
0.4913 USDT |
0.5037 USDT |
0.4956 USDT |
| 2024-03-29 |
0.4972 USDT |
379,473.2896 ENJ |
0.4993 USDT |
0.4858 USDT |
0.5035 USDT |
0.4958 USDT |
| 2024-03-28 |
0.5005 USDT |
291,568.6162 ENJ |
0.4937 USDT |
0.4869 USDT |
0.5116 USDT |
0.4992 USDT |
| 2024-03-27 |
0.5051 USDT |
1,277,562.4654 ENJ |
0.5218 USDT |
0.4632 USDT |
0.5306 USDT |
0.4951 USDT |
| 2024-03-26 |
0.5238 USDT |
1,480,487.8645 ENJ |
0.5180 USDT |
0.5051 USDT |
0.5419 USDT |
0.5164 USDT |
| 2024-03-25 |
0.5101 USDT |
996,904.0885 ENJ |
0.5032 USDT |
0.4951 USDT |
0.5238 USDT |
0.5218 USDT |
| 2024-03-24 |
0.4923 USDT |
665,522.2260 ENJ |
0.4855 USDT |
0.4787 USDT |
0.5048 USDT |
0.5033 USDT |
| 2024-03-23 |
0.4961 USDT |
878,398.0294 ENJ |
0.4845 USDT |
0.4796 USDT |
0.5063 USDT |
0.4943 USDT |
| 2024-03-22 |
0.4982 USDT |
949,164.8366 ENJ |
0.5047 USDT |
0.4694 USDT |
0.5274 USDT |
0.4728 USDT |
| 2024-03-21 |
0.5042 USDT |
1,093,653.7139 ENJ |
0.5144 USDT |
0.4902 USDT |
0.5195 USDT |
0.5046 USDT |