Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-20 |
0.4772 USDT |
1,674,431.9895 ENJ |
0.4581 USDT |
0.4373 USDT |
0.5201 USDT |
0.5178 USDT |
| 2024-03-19 |
0.4699 USDT |
1,950,382.8185 ENJ |
0.5013 USDT |
0.4387 USDT |
0.5082 USDT |
0.4690 USDT |
| 2024-03-18 |
0.5116 USDT |
1,608,837.2009 ENJ |
0.5391 USDT |
0.4862 USDT |
0.5450 USDT |
0.4958 USDT |
| 2024-03-17 |
0.5271 USDT |
812,063.9195 ENJ |
0.5139 USDT |
0.4945 USDT |
0.5457 USDT |
0.5428 USDT |
| 2024-03-16 |
0.5512 USDT |
1,705,767.7983 ENJ |
0.5691 USDT |
0.5081 USDT |
0.5833 USDT |
0.5255 USDT |
| 2024-03-15 |
0.5636 USDT |
2,487,344.9496 ENJ |
0.6103 USDT |
0.5207 USDT |
0.6174 USDT |
0.5578 USDT |
| 2024-03-14 |
0.6168 USDT |
1,822,585.4588 ENJ |
0.6362 USDT |
0.5728 USDT |
0.6460 USDT |
0.6037 USDT |
| 2024-03-13 |
0.6545 USDT |
1,595,774.2346 ENJ |
0.6496 USDT |
0.6276 USDT |
0.6814 USDT |
0.6358 USDT |
| 2024-03-12 |
0.6438 USDT |
2,879,824.5021 ENJ |
0.6606 USDT |
0.5991 USDT |
0.6684 USDT |
0.6489 USDT |
| 2024-03-11 |
0.6462 USDT |
2,774,324.9030 ENJ |
0.6440 USDT |
0.5878 USDT |
0.6785 USDT |
0.6569 USDT |
| 2024-03-10 |
0.6517 USDT |
3,261,226.4369 ENJ |
0.6315 USDT |
0.6198 USDT |
0.6859 USDT |
0.6452 USDT |
| 2024-03-09 |
0.6128 USDT |
2,281,406.0867 ENJ |
0.5866 USDT |
0.5820 USDT |
0.6407 USDT |
0.6407 USDT |
| 2024-03-08 |
0.5541 USDT |
3,022,075.3712 ENJ |
0.5678 USDT |
0.5161 USDT |
0.5800 USDT |
0.5606 USDT |
| 2024-03-07 |
0.5548 USDT |
2,347,590.4853 ENJ |
0.5393 USDT |
0.5137 USDT |
0.5980 USDT |
0.5819 USDT |
| 2024-03-06 |
0.5250 USDT |
1,735,733.3515 ENJ |
0.5046 USDT |
0.4779 USDT |
0.5492 USDT |
0.5361 USDT |
| 2024-03-05 |
0.5295 USDT |
5,159,169.2852 ENJ |
0.5699 USDT |
0.4318 USDT |
0.5733 USDT |
0.4993 USDT |
| 2024-03-04 |
0.5613 USDT |
3,779,793.4303 ENJ |
0.5165 USDT |
0.5039 USDT |
0.6000 USDT |
0.5738 USDT |
| 2024-03-03 |
0.5198 USDT |
3,264,372.0547 ENJ |
0.5248 USDT |
0.4454 USDT |
0.5548 USDT |
0.5286 USDT |
| 2024-03-02 |
0.4776 USDT |
2,274,090.0683 ENJ |
0.4637 USDT |
0.4532 USDT |
0.5017 USDT |
0.4957 USDT |
| 2024-03-01 |
0.4540 USDT |
1,942,568.1185 ENJ |
0.4253 USDT |
0.4246 USDT |
0.4759 USDT |
0.4614 USDT |
| 2024-02-29 |
0.4386 USDT |
4,088,674.1600 ENJ |
0.4096 USDT |
0.4050 USDT |
0.4822 USDT |
0.4306 USDT |
| 2024-02-28 |
0.4118 USDT |
3,719,661.7539 ENJ |
0.4232 USDT |
0.3681 USDT |
0.4336 USDT |
0.4078 USDT |
| 2024-02-27 |
0.3954 USDT |
3,439,158.3240 ENJ |
0.3659 USDT |
0.3619 USDT |
0.4270 USDT |
0.4069 USDT |
| 2024-02-26 |
0.3650 USDT |
1,840,780.3392 ENJ |
0.3583 USDT |
0.3530 USDT |
0.3762 USDT |
0.3661 USDT |