Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0319 USDT |
65,877.0000 ENJ |
0.0317 USDT |
0.0317 USDT |
0.0320 USDT |
0.0320 USDT |
| 2025-12-04 |
0.0323 USDT |
230,113.5670 ENJ |
0.0325 USDT |
0.0320 USDT |
0.0327 USDT |
0.0321 USDT |
| 2025-12-03 |
0.0319 USDT |
669,705.0248 ENJ |
0.0317 USDT |
0.0317 USDT |
0.0324 USDT |
0.0319 USDT |
| 2025-12-02 |
0.0299 USDT |
556,509.5462 ENJ |
0.0298 USDT |
0.0294 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-12-01 |
0.0298 USDT |
840,526.5905 ENJ |
0.0315 USDT |
0.0292 USDT |
0.0315 USDT |
0.0293 USDT |
| 2025-11-30 |
0.0321 USDT |
200,789.8379 ENJ |
0.0322 USDT |
0.0318 USDT |
0.0323 USDT |
0.0321 USDT |
| 2025-11-29 |
0.0325 USDT |
309,820.6605 ENJ |
0.0328 USDT |
0.0319 USDT |
0.0332 USDT |
0.0321 USDT |
| 2025-11-28 |
0.0332 USDT |
282,485.9047 ENJ |
0.0338 USDT |
0.0325 USDT |
0.0338 USDT |
0.0329 USDT |
| 2025-11-27 |
0.0338 USDT |
377,951.7636 ENJ |
0.0336 USDT |
0.0333 USDT |
0.0345 USDT |
0.0344 USDT |
| 2025-11-26 |
0.0333 USDT |
144,820.7890 ENJ |
0.0339 USDT |
0.0328 USDT |
0.0339 USDT |
0.0332 USDT |
| 2025-11-25 |
0.0337 USDT |
541,364.8270 ENJ |
0.0341 USDT |
0.0330 USDT |
0.0342 USDT |
0.0338 USDT |
| 2025-11-24 |
0.0335 USDT |
890,366.5655 ENJ |
0.0330 USDT |
0.0324 USDT |
0.0340 USDT |
0.0328 USDT |
| 2025-11-23 |
0.0332 USDT |
324,117.9194 ENJ |
0.0331 USDT |
0.0328 USDT |
0.0336 USDT |
0.0333 USDT |
| 2025-11-22 |
0.0325 USDT |
393,330.7196 ENJ |
0.0331 USDT |
0.0320 USDT |
0.0331 USDT |
0.0326 USDT |
| 2025-11-21 |
0.0328 USDT |
1,610,205.6556 ENJ |
0.0343 USDT |
0.0314 USDT |
0.0352 USDT |
0.0332 USDT |
| 2025-11-20 |
0.0363 USDT |
265,165.7615 ENJ |
0.0360 USDT |
0.0358 USDT |
0.0373 USDT |
0.0373 USDT |
| 2025-11-19 |
0.0361 USDT |
316,093.6357 ENJ |
0.0366 USDT |
0.0352 USDT |
0.0369 USDT |
0.0363 USDT |
| 2025-11-18 |
0.0364 USDT |
714,296.8978 ENJ |
0.0362 USDT |
0.0355 USDT |
0.0373 USDT |
0.0369 USDT |
| 2025-11-17 |
0.0373 USDT |
489,630.4302 ENJ |
0.0369 USDT |
0.0364 USDT |
0.0383 USDT |
0.0371 USDT |
| 2025-11-16 |
0.0380 USDT |
1,059,801.7397 ENJ |
0.0384 USDT |
0.0358 USDT |
0.0388 USDT |
0.0363 USDT |
| 2025-11-15 |
0.0387 USDT |
267,456.5209 ENJ |
0.0383 USDT |
0.0382 USDT |
0.0398 USDT |
0.0388 USDT |
| 2025-11-14 |
0.0391 USDT |
1,072,985.9086 ENJ |
0.0394 USDT |
0.0376 USDT |
0.0400 USDT |
0.0392 USDT |
| 2025-11-13 |
0.0412 USDT |
625,395.2803 ENJ |
0.0412 USDT |
0.0403 USDT |
0.0423 USDT |
0.0415 USDT |
| 2025-11-12 |
0.0430 USDT |
671,257.9053 ENJ |
0.0421 USDT |
0.0416 USDT |
0.0440 USDT |
0.0437 USDT |
| 2025-11-11 |
0.0439 USDT |
1,778,126.0452 ENJ |
0.0452 USDT |
0.0421 USDT |
0.0463 USDT |
0.0424 USDT |
| 2025-11-10 |
0.0457 USDT |
726,435.0679 ENJ |
0.0456 USDT |
0.0450 USDT |
0.0467 USDT |
0.0453 USDT |
| 2025-11-09 |
0.0449 USDT |
604,034.8911 ENJ |
0.0461 USDT |
0.0433 USDT |
0.0462 USDT |
0.0451 USDT |
| 2025-11-08 |
0.0466 USDT |
1,286,927.2588 ENJ |
0.0471 USDT |
0.0452 USDT |
0.0486 USDT |
0.0461 USDT |
| 2025-11-07 |
0.0411 USDT |
957,321.2734 ENJ |
0.0399 USDT |
0.0399 USDT |
0.0423 USDT |
0.0416 USDT |
| 2025-11-06 |
0.0387 USDT |
1,291,024.6169 ENJ |
0.0394 USDT |
0.0377 USDT |
0.0394 USDT |
0.0384 USDT |
| 2025-11-05 |
0.0379 USDT |
820,112.3508 ENJ |
0.0383 USDT |
0.0362 USDT |
0.0386 USDT |
0.0381 USDT |
| 2025-11-04 |
0.0387 USDT |
1,925,997.6879 ENJ |
0.0386 USDT |
0.0365 USDT |
0.0405 USDT |
0.0375 USDT |
| 2025-11-03 |
0.0424 USDT |
970,064.3939 ENJ |
0.0469 USDT |
0.0401 USDT |
0.0472 USDT |
0.0404 USDT |
| 2025-11-02 |
0.0441 USDT |
151,416.6484 ENJ |
0.0433 USDT |
0.0432 USDT |
0.0449 USDT |
0.0447 USDT |
| 2025-11-01 |
0.0426 USDT |
229,943.6145 ENJ |
0.0417 USDT |
0.0415 USDT |
0.0432 USDT |
0.0430 USDT |
| 2025-10-31 |
0.0415 USDT |
450,565.9511 ENJ |
0.0408 USDT |
0.0406 USDT |
0.0423 USDT |
0.0418 USDT |
| 2025-10-30 |
0.0415 USDT |
835,773.1459 ENJ |
0.0432 USDT |
0.0394 USDT |
0.0439 USDT |
0.0396 USDT |
| 2025-10-29 |
0.0433 USDT |
417,300.4336 ENJ |
0.0432 USDT |
0.0418 USDT |
0.0442 USDT |
0.0438 USDT |
| 2025-10-28 |
0.0439 USDT |
433,502.6204 ENJ |
0.0434 USDT |
0.0432 USDT |
0.0448 USDT |
0.0432 USDT |
| 2025-10-27 |
0.0447 USDT |
269,189.2434 ENJ |
0.0452 USDT |
0.0440 USDT |
0.0460 USDT |
0.0445 USDT |
| 2025-10-26 |
0.0450 USDT |
183,335.6516 ENJ |
0.0447 USDT |
0.0441 USDT |
0.0457 USDT |
0.0455 USDT |
| 2025-10-25 |
0.0444 USDT |
136,429.4163 ENJ |
0.0445 USDT |
0.0440 USDT |
0.0450 USDT |
0.0449 USDT |
| 2025-10-24 |
0.0441 USDT |
538,796.8301 ENJ |
0.0442 USDT |
0.0433 USDT |
0.0449 USDT |
0.0444 USDT |
| 2025-10-23 |
0.0439 USDT |
629,685.5135 ENJ |
0.0428 USDT |
0.0428 USDT |
0.0448 USDT |
0.0436 USDT |
| 2025-10-22 |
0.0438 USDT |
793,075.6597 ENJ |
0.0442 USDT |
0.0429 USDT |
0.0447 USDT |
0.0442 USDT |
| 2025-10-21 |
0.0450 USDT |
555,506.4804 ENJ |
0.0461 USDT |
0.0440 USDT |
0.0473 USDT |
0.0471 USDT |
| 2025-10-20 |
0.0470 USDT |
506,564.3044 ENJ |
0.0460 USDT |
0.0453 USDT |
0.0477 USDT |
0.0471 USDT |
| 2025-10-19 |
0.0451 USDT |
1,450,383.1277 ENJ |
0.0451 USDT |
0.0442 USDT |
0.0470 USDT |
0.0463 USDT |
| 2025-10-18 |
0.0456 USDT |
411,614.4068 ENJ |
0.0448 USDT |
0.0447 USDT |
0.0462 USDT |
0.0450 USDT |
| 2025-10-17 |
0.0438 USDT |
1,473,557.5920 ENJ |
0.0453 USDT |
0.0415 USDT |
0.0461 USDT |
0.0449 USDT |