Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.3062 USDT |
684,147.0043 ENJ |
0.3210 USDT |
0.2959 USDT |
0.3210 USDT |
0.3042 USDT |
| 2024-01-05 |
0.3224 USDT |
917,526.6817 ENJ |
0.3406 USDT |
0.3077 USDT |
0.3422 USDT |
0.3197 USDT |
| 2024-01-04 |
0.3385 USDT |
610,369.3487 ENJ |
0.3317 USDT |
0.3263 USDT |
0.3449 USDT |
0.3395 USDT |
| 2024-01-03 |
0.3416 USDT |
2,599,716.8464 ENJ |
0.3787 USDT |
0.2863 USDT |
0.3969 USDT |
0.3331 USDT |
| 2024-01-02 |
0.3869 USDT |
947,025.2668 ENJ |
0.3861 USDT |
0.3687 USDT |
0.3987 USDT |
0.3725 USDT |
| 2024-01-01 |
0.3765 USDT |
417,243.5363 ENJ |
0.3782 USDT |
0.3653 USDT |
0.3892 USDT |
0.3835 USDT |
| 2023-12-31 |
0.3788 USDT |
476,925.6809 ENJ |
0.3669 USDT |
0.3632 USDT |
0.3903 USDT |
0.3836 USDT |
| 2023-12-30 |
0.3677 USDT |
521,933.6516 ENJ |
0.3710 USDT |
0.3595 USDT |
0.3750 USDT |
0.3715 USDT |
| 2023-12-29 |
0.3853 USDT |
1,167,509.1286 ENJ |
0.3861 USDT |
0.3702 USDT |
0.3978 USDT |
0.3761 USDT |
| 2023-12-28 |
0.3959 USDT |
2,042,476.0857 ENJ |
0.4090 USDT |
0.3827 USDT |
0.4164 USDT |
0.3842 USDT |
| 2023-12-27 |
0.4060 USDT |
1,359,192.7665 ENJ |
0.4079 USDT |
0.3797 USDT |
0.4300 USDT |
0.4093 USDT |
| 2023-12-26 |
0.4043 USDT |
2,420,916.0255 ENJ |
0.3948 USDT |
0.3775 USDT |
0.4248 USDT |
0.4065 USDT |
| 2023-12-25 |
0.3965 USDT |
1,711,367.4754 ENJ |
0.3817 USDT |
0.3775 USDT |
0.4056 USDT |
0.3936 USDT |
| 2023-12-24 |
0.3808 USDT |
922,211.8149 ENJ |
0.3797 USDT |
0.3680 USDT |
0.3939 USDT |
0.3785 USDT |
| 2023-12-23 |
0.3599 USDT |
422,395.8119 ENJ |
0.3675 USDT |
0.3542 USDT |
0.3681 USDT |
0.3617 USDT |
| 2023-12-22 |
0.3604 USDT |
912,978.6607 ENJ |
0.3597 USDT |
0.3510 USDT |
0.3697 USDT |
0.3596 USDT |
| 2023-12-21 |
0.3527 USDT |
1,042,939.9664 ENJ |
0.3470 USDT |
0.3403 USDT |
0.3629 USDT |
0.3624 USDT |
| 2023-12-20 |
0.3413 USDT |
789,433.4361 ENJ |
0.3223 USDT |
0.3179 USDT |
0.3500 USDT |
0.3448 USDT |
| 2023-12-19 |
0.3284 USDT |
603,904.5777 ENJ |
0.3277 USDT |
0.3192 USDT |
0.3353 USDT |
0.3207 USDT |
| 2023-12-18 |
0.3153 USDT |
1,063,475.5650 ENJ |
0.3252 USDT |
0.3000 USDT |
0.3301 USDT |
0.3136 USDT |
| 2023-12-17 |
0.3319 USDT |
439,377.9995 ENJ |
0.3414 USDT |
0.3251 USDT |
0.3421 USDT |
0.3323 USDT |
| 2023-12-16 |
0.3426 USDT |
675,414.9214 ENJ |
0.3360 USDT |
0.3311 USDT |
0.3475 USDT |
0.3425 USDT |
| 2023-12-15 |
0.3446 USDT |
956,734.2853 ENJ |
0.3540 USDT |
0.3198 USDT |
0.3544 USDT |
0.3485 USDT |
| 2023-12-14 |
0.3466 USDT |
983,452.3475 ENJ |
0.3374 USDT |
0.3330 USDT |
0.3570 USDT |
0.3521 USDT |
| 2023-12-13 |
0.3246 USDT |
964,998.3200 ENJ |
0.3313 USDT |
0.3119 USDT |
0.3406 USDT |
0.3398 USDT |
| 2023-12-12 |
0.3259 USDT |
1,020,723.7359 ENJ |
0.3184 USDT |
0.3161 USDT |
0.3341 USDT |
0.3220 USDT |
| 2023-12-11 |
0.3231 USDT |
1,689,396.7227 ENJ |
0.3524 USDT |
0.2923 USDT |
0.3544 USDT |
0.3159 USDT |
| 2023-12-10 |
0.3612 USDT |
1,286,517.5514 ENJ |
0.3524 USDT |
0.3454 USDT |
0.3735 USDT |
0.3466 USDT |
| 2023-12-09 |
0.3621 USDT |
2,089,996.2057 ENJ |
0.3520 USDT |
0.3518 USDT |
0.3702 USDT |
0.3605 USDT |
| 2023-12-08 |
0.3482 USDT |
1,859,037.9470 ENJ |
0.3380 USDT |
0.3304 USDT |
0.3880 USDT |
0.3499 USDT |
| 2023-12-07 |
0.3311 USDT |
3,180,827.8569 ENJ |
0.3257 USDT |
0.3165 USDT |
0.3462 USDT |
0.3377 USDT |
| 2023-12-06 |
0.3251 USDT |
2,556,878.5660 ENJ |
0.3295 USDT |
0.3099 USDT |
0.3380 USDT |
0.3332 USDT |
| 2023-12-05 |
0.3120 USDT |
911,583.5560 ENJ |
0.3086 USDT |
0.3053 USDT |
0.3202 USDT |
0.3178 USDT |
| 2023-12-04 |
0.3043 USDT |
2,598,333.3316 ENJ |
0.2927 USDT |
0.2916 USDT |
0.3200 USDT |
0.3032 USDT |
| 2023-12-03 |
0.2922 USDT |
3,189,582.6833 ENJ |
0.2967 USDT |
0.2860 USDT |
0.3047 USDT |
0.2934 USDT |
| 2023-12-02 |
0.2976 USDT |
944,607.6728 ENJ |
0.2948 USDT |
0.2922 USDT |
0.3022 USDT |
0.2979 USDT |
| 2023-12-01 |
0.2875 USDT |
1,070,022.3316 ENJ |
0.2787 USDT |
0.2757 USDT |
0.2967 USDT |
0.2950 USDT |
| 2023-11-30 |
0.2815 USDT |
914,738.9220 ENJ |
0.2856 USDT |
0.2764 USDT |
0.2895 USDT |
0.2799 USDT |
| 2023-11-29 |
0.2908 USDT |
1,237,079.9676 ENJ |
0.2958 USDT |
0.2804 USDT |
0.3005 USDT |
0.2856 USDT |
| 2023-11-28 |
0.2892 USDT |
1,908,728.8565 ENJ |
0.3217 USDT |
0.2799 USDT |
0.3229 USDT |
0.2951 USDT |
| 2023-11-27 |
0.3207 USDT |
718,384.1208 ENJ |
0.3609 USDT |
0.2978 USDT |
0.3674 USDT |
0.3186 USDT |
| 2023-11-26 |
0.3569 USDT |
851,917.2665 ENJ |
0.3371 USDT |
0.3310 USDT |
0.3808 USDT |
0.3598 USDT |
| 2023-11-25 |
0.3196 USDT |
430,929.2339 ENJ |
0.2953 USDT |
0.2933 USDT |
0.3400 USDT |
0.3360 USDT |
| 2023-11-24 |
0.2920 USDT |
377,838.1139 ENJ |
0.2899 USDT |
0.2842 USDT |
0.3021 USDT |
0.2980 USDT |
| 2023-11-23 |
0.2909 USDT |
210,342.8091 ENJ |
0.2924 USDT |
0.2855 USDT |
0.2969 USDT |
0.2909 USDT |
| 2023-11-22 |
0.2871 USDT |
406,632.1742 ENJ |
0.2665 USDT |
0.2648 USDT |
0.3082 USDT |
0.2923 USDT |
| 2023-11-21 |
0.2905 USDT |
486,246.7673 ENJ |
0.2969 USDT |
0.2620 USDT |
0.3200 USDT |
0.2667 USDT |
| 2023-11-20 |
0.3010 USDT |
530,214.9556 ENJ |
0.3014 USDT |
0.2929 USDT |
0.3123 USDT |
0.3027 USDT |
| 2023-11-19 |
0.2944 USDT |
453,639.9509 ENJ |
0.2929 USDT |
0.2861 USDT |
0.3171 USDT |
0.3011 USDT |
| 2023-11-18 |
0.2878 USDT |
406,858.8657 ENJ |
0.2891 USDT |
0.2808 USDT |
0.2975 USDT |
0.2892 USDT |