Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.2982 USDT |
1,182,297.8346 ENJ |
0.2988 USDT |
0.2926 USDT |
0.3039 USDT |
0.2928 USDT |
| 2024-06-03 |
0.3064 USDT |
783,887.2721 ENJ |
0.2984 USDT |
0.2961 USDT |
0.3126 USDT |
0.2993 USDT |
| 2024-06-02 |
0.3043 USDT |
759,209.0549 ENJ |
0.3122 USDT |
0.2924 USDT |
0.3156 USDT |
0.2985 USDT |
| 2024-06-01 |
0.3132 USDT |
985,899.1846 ENJ |
0.3170 USDT |
0.3052 USDT |
0.3195 USDT |
0.3144 USDT |
| 2024-05-31 |
0.3266 USDT |
1,055,813.5405 ENJ |
0.3541 USDT |
0.3089 USDT |
0.3560 USDT |
0.3180 USDT |
| 2024-05-30 |
0.3623 USDT |
371,722.0709 ENJ |
0.3590 USDT |
0.3515 USDT |
0.3713 USDT |
0.3579 USDT |
| 2024-05-29 |
0.3635 USDT |
345,886.1202 ENJ |
0.3652 USDT |
0.3553 USDT |
0.3720 USDT |
0.3575 USDT |
| 2024-05-28 |
0.3763 USDT |
666,235.5544 ENJ |
0.3847 USDT |
0.3592 USDT |
0.3972 USDT |
0.3667 USDT |
| 2024-05-27 |
0.3685 USDT |
801,657.2300 ENJ |
0.3410 USDT |
0.3388 USDT |
0.3881 USDT |
0.3837 USDT |
| 2024-05-26 |
0.3474 USDT |
856,409.9921 ENJ |
0.3521 USDT |
0.3380 USDT |
0.3545 USDT |
0.3443 USDT |
| 2024-05-25 |
0.3498 USDT |
114,149.3615 ENJ |
0.3501 USDT |
0.3454 USDT |
0.3563 USDT |
0.3505 USDT |
| 2024-05-24 |
0.3517 USDT |
467,409.0927 ENJ |
0.3480 USDT |
0.3408 USDT |
0.3651 USDT |
0.3499 USDT |
| 2024-05-23 |
0.3447 USDT |
1,043,970.6160 ENJ |
0.3578 USDT |
0.3233 USDT |
0.3691 USDT |
0.3534 USDT |
| 2024-05-22 |
0.3630 USDT |
788,958.5140 ENJ |
0.3574 USDT |
0.3513 USDT |
0.3748 USDT |
0.3625 USDT |
| 2024-05-21 |
0.3462 USDT |
817,007.4093 ENJ |
0.3340 USDT |
0.3303 USDT |
0.3636 USDT |
0.3505 USDT |
| 2024-05-20 |
0.3226 USDT |
296,839.0074 ENJ |
0.3080 USDT |
0.3030 USDT |
0.3343 USDT |
0.3310 USDT |
| 2024-05-19 |
0.3173 USDT |
179,747.9557 ENJ |
0.3232 USDT |
0.3057 USDT |
0.3299 USDT |
0.3094 USDT |
| 2024-05-18 |
0.3198 USDT |
292,850.2801 ENJ |
0.3206 USDT |
0.3150 USDT |
0.3244 USDT |
0.3226 USDT |
| 2024-05-17 |
0.3145 USDT |
225,417.5912 ENJ |
0.2997 USDT |
0.2972 USDT |
0.3268 USDT |
0.3190 USDT |
| 2024-05-16 |
0.2975 USDT |
221,330.0591 ENJ |
0.2993 USDT |
0.2876 USDT |
0.3027 USDT |
0.2956 USDT |
| 2024-05-15 |
0.2916 USDT |
454,422.3451 ENJ |
0.2833 USDT |
0.2798 USDT |
0.3004 USDT |
0.2992 USDT |
| 2024-05-14 |
0.2792 USDT |
664,031.5745 ENJ |
0.2798 USDT |
0.2708 USDT |
0.2873 USDT |
0.2802 USDT |
| 2024-05-13 |
0.2805 USDT |
290,055.1726 ENJ |
0.2808 USDT |
0.2684 USDT |
0.2875 USDT |
0.2818 USDT |
| 2024-05-12 |
0.2831 USDT |
136,253.1190 ENJ |
0.2839 USDT |
0.2813 USDT |
0.2877 USDT |
0.2819 USDT |
| 2024-05-11 |
0.2853 USDT |
50,681.5180 ENJ |
0.2844 USDT |
0.2819 USDT |
0.2894 USDT |
0.2855 USDT |
| 2024-05-10 |
0.2929 USDT |
236,148.6788 ENJ |
0.2965 USDT |
0.2805 USDT |
0.3011 USDT |
0.2834 USDT |
| 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 |