Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0232 USDT |
330,566.3000 ENJ |
0.0235 USDT |
0.0230 USDT |
0.0235 USDT |
0.0231 USDT |
| 2026-02-07 |
0.0226 USDT |
959,173.2000 ENJ |
0.0228 USDT |
0.0221 USDT |
0.0232 USDT |
0.0223 USDT |
| 2026-02-06 |
0.0197 USDT |
3,414,316.9000 ENJ |
0.0203 USDT |
0.0184 USDT |
0.0215 USDT |
0.0215 USDT |
| 2026-02-05 |
0.0228 USDT |
935,774.0000 ENJ |
0.0235 USDT |
0.0220 USDT |
0.0236 USDT |
0.0222 USDT |
| 2026-02-04 |
0.0245 USDT |
424,772.7000 ENJ |
0.0243 USDT |
0.0239 USDT |
0.0250 USDT |
0.0239 USDT |
| 2026-02-03 |
0.0240 USDT |
1,403,038.8000 ENJ |
0.0240 USDT |
0.0227 USDT |
0.0253 USDT |
0.0244 USDT |
| 2026-02-02 |
0.0237 USDT |
843,651.6000 ENJ |
0.0237 USDT |
0.0230 USDT |
0.0243 USDT |
0.0241 USDT |
| 2026-02-01 |
0.0247 USDT |
241,878.6000 ENJ |
0.0246 USDT |
0.0244 USDT |
0.0250 USDT |
0.0244 USDT |
| 2026-01-31 |
0.0255 USDT |
936,872.0484 ENJ |
0.0270 USDT |
0.0245 USDT |
0.0273 USDT |
0.0248 USDT |
| 2026-01-30 |
0.0266 USDT |
2,204,430.9000 ENJ |
0.0270 USDT |
0.0256 USDT |
0.0284 USDT |
0.0280 USDT |
| 2026-01-29 |
0.0294 USDT |
7,334,351.3000 ENJ |
0.0272 USDT |
0.0263 USDT |
0.0321 USDT |
0.0293 USDT |
| 2026-01-28 |
0.0274 USDT |
648,683.4000 ENJ |
0.0278 USDT |
0.0269 USDT |
0.0278 USDT |
0.0271 USDT |
| 2026-01-27 |
0.0275 USDT |
321,765.4000 ENJ |
0.0279 USDT |
0.0271 USDT |
0.0281 USDT |
0.0279 USDT |
| 2026-01-26 |
0.0274 USDT |
529,345.1000 ENJ |
0.0274 USDT |
0.0271 USDT |
0.0279 USDT |
0.0274 USDT |
| 2026-01-25 |
0.0295 USDT |
207,087.3000 ENJ |
0.0299 USDT |
0.0291 USDT |
0.0299 USDT |
0.0292 USDT |
| 2026-01-24 |
0.0305 USDT |
169,841.0000 ENJ |
0.0307 USDT |
0.0303 USDT |
0.0307 USDT |
0.0306 USDT |
| 2026-01-23 |
0.0315 USDT |
1,824,781.2000 ENJ |
0.0311 USDT |
0.0304 USDT |
0.0327 USDT |
0.0306 USDT |
| 2026-01-22 |
0.0311 USDT |
2,413,307.7000 ENJ |
0.0302 USDT |
0.0299 USDT |
0.0321 USDT |
0.0310 USDT |
| 2026-01-21 |
0.0305 USDT |
949,511.5000 ENJ |
0.0297 USDT |
0.0297 USDT |
0.0313 USDT |
0.0302 USDT |
| 2026-01-20 |
0.0313 USDT |
3,965,672.0000 ENJ |
0.0306 USDT |
0.0294 USDT |
0.0333 USDT |
0.0296 USDT |
| 2026-01-19 |
0.0302 USDT |
3,499,714.0000 ENJ |
0.0318 USDT |
0.0288 USDT |
0.0318 USDT |
0.0307 USDT |
| 2026-01-18 |
0.0336 USDT |
1,466,029.0000 ENJ |
0.0341 USDT |
0.0327 USDT |
0.0348 USDT |
0.0338 USDT |
| 2026-01-17 |
0.0346 USDT |
4,740,771.8000 ENJ |
0.0325 USDT |
0.0321 USDT |
0.0366 USDT |
0.0355 USDT |
| 2026-01-16 |
0.0299 USDT |
487,961.6000 ENJ |
0.0298 USDT |
0.0293 USDT |
0.0306 USDT |
0.0303 USDT |
| 2026-01-15 |
0.0309 USDT |
786,834.7000 ENJ |
0.0314 USDT |
0.0295 USDT |
0.0318 USDT |
0.0296 USDT |
| 2026-01-14 |
0.0318 USDT |
1,820,636.7000 ENJ |
0.0320 USDT |
0.0312 USDT |
0.0325 USDT |
0.0313 USDT |
| 2026-01-13 |
0.0311 USDT |
1,150,750.8000 ENJ |
0.0292 USDT |
0.0292 USDT |
0.0324 USDT |
0.0322 USDT |
| 2026-01-12 |
0.0296 USDT |
552,020.5000 ENJ |
0.0294 USDT |
0.0290 USDT |
0.0303 USDT |
0.0295 USDT |
| 2026-01-11 |
0.0305 USDT |
643,696.6000 ENJ |
0.0307 USDT |
0.0303 USDT |
0.0308 USDT |
0.0303 USDT |
| 2026-01-10 |
0.0304 USDT |
108,197.6000 ENJ |
0.0304 USDT |
0.0299 USDT |
0.0309 USDT |
0.0308 USDT |
| 2026-01-09 |
0.0306 USDT |
476,741.6000 ENJ |
0.0310 USDT |
0.0299 USDT |
0.0312 USDT |
0.0304 USDT |
| 2026-01-08 |
0.0308 USDT |
816,327.6000 ENJ |
0.0314 USDT |
0.0301 USDT |
0.0319 USDT |
0.0310 USDT |
| 2026-01-07 |
0.0320 USDT |
468,073.7000 ENJ |
0.0329 USDT |
0.0311 USDT |
0.0329 USDT |
0.0315 USDT |
| 2026-01-06 |
0.0324 USDT |
1,045,379.4000 ENJ |
0.0324 USDT |
0.0313 USDT |
0.0333 USDT |
0.0321 USDT |
| 2026-01-05 |
0.0309 USDT |
593,708.1000 ENJ |
0.0312 USDT |
0.0300 USDT |
0.0318 USDT |
0.0318 USDT |
| 2026-01-04 |
0.0309 USDT |
556,099.8000 ENJ |
0.0303 USDT |
0.0302 USDT |
0.0316 USDT |
0.0309 USDT |
| 2026-01-03 |
0.0300 USDT |
370,807.7000 ENJ |
0.0303 USDT |
0.0295 USDT |
0.0308 USDT |
0.0300 USDT |
| 2026-01-02 |
0.0293 USDT |
646,918.4000 ENJ |
0.0294 USDT |
0.0289 USDT |
0.0300 USDT |
0.0300 USDT |
| 2026-01-01 |
0.0294 USDT |
1,253,774.8000 ENJ |
0.0277 USDT |
0.0274 USDT |
0.0304 USDT |
0.0298 USDT |
| 2025-12-31 |
0.0275 USDT |
1,056,212.3000 ENJ |
0.0276 USDT |
0.0267 USDT |
0.0284 USDT |
0.0267 USDT |
| 2025-12-30 |
0.0275 USDT |
825,826.4000 ENJ |
0.0277 USDT |
0.0271 USDT |
0.0277 USDT |
0.0277 USDT |
| 2025-12-29 |
0.0278 USDT |
2,809,121.6000 ENJ |
0.0281 USDT |
0.0272 USDT |
0.0287 USDT |
0.0278 USDT |
| 2025-12-28 |
0.0283 USDT |
314,154.5000 ENJ |
0.0283 USDT |
0.0277 USDT |
0.0287 USDT |
0.0278 USDT |
| 2025-12-27 |
0.0276 USDT |
328,154.0000 ENJ |
0.0272 USDT |
0.0272 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-12-26 |
0.0271 USDT |
324,633.2000 ENJ |
0.0265 USDT |
0.0263 USDT |
0.0275 USDT |
0.0270 USDT |
| 2025-12-25 |
0.0274 USDT |
658,659.5000 ENJ |
0.0273 USDT |
0.0271 USDT |
0.0279 USDT |
0.0275 USDT |
| 2025-12-24 |
0.0269 USDT |
488,874.4000 ENJ |
0.0277 USDT |
0.0264 USDT |
0.0277 USDT |
0.0271 USDT |
| 2025-12-23 |
0.0267 USDT |
475,259.0000 ENJ |
0.0272 USDT |
0.0265 USDT |
0.0273 USDT |
0.0267 USDT |
| 2025-12-22 |
0.0272 USDT |
1,118,860.0000 ENJ |
0.0267 USDT |
0.0264 USDT |
0.0277 USDT |
0.0271 USDT |
| 2025-12-21 |
0.0278 USDT |
945,493.7000 ENJ |
0.0280 USDT |
0.0273 USDT |
0.0281 USDT |
0.0276 USDT |