Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
0.2910 USDT |
840,494.1250 ENJ |
0.2950 USDT |
0.2766 USDT |
0.3103 USDT |
0.2844 USDT |
| 2023-11-16 |
0.3041 USDT |
1,123,285.1271 ENJ |
0.3020 USDT |
0.2890 USDT |
0.3243 USDT |
0.2936 USDT |
| 2023-11-15 |
0.2894 USDT |
731,571.8426 ENJ |
0.2766 USDT |
0.2756 USDT |
0.2995 USDT |
0.2987 USDT |
| 2023-11-14 |
0.2824 USDT |
1,108,377.9250 ENJ |
0.2945 USDT |
0.2696 USDT |
0.3030 USDT |
0.2797 USDT |
| 2023-11-13 |
0.3142 USDT |
653,434.9513 ENJ |
0.3228 USDT |
0.3029 USDT |
0.3400 USDT |
0.3065 USDT |
| 2023-11-12 |
0.3175 USDT |
433,241.3130 ENJ |
0.3191 USDT |
0.3100 USDT |
0.3287 USDT |
0.3161 USDT |
| 2023-11-11 |
0.3135 USDT |
786,903.3358 ENJ |
0.3043 USDT |
0.2897 USDT |
0.3565 USDT |
0.3187 USDT |
| 2023-11-10 |
0.2951 USDT |
1,465,151.1849 ENJ |
0.2954 USDT |
0.2860 USDT |
0.3187 USDT |
0.2965 USDT |
| 2023-11-09 |
0.2984 USDT |
1,489,196.1960 ENJ |
0.3093 USDT |
0.2682 USDT |
0.3200 USDT |
0.2881 USDT |
| 2023-11-08 |
0.3051 USDT |
1,454,860.0366 ENJ |
0.3213 USDT |
0.2982 USDT |
0.3239 USDT |
0.3104 USDT |
| 2023-11-07 |
0.3179 USDT |
1,234,041.5108 ENJ |
0.3094 USDT |
0.3038 USDT |
0.3310 USDT |
0.3183 USDT |
| 2023-11-06 |
0.3048 USDT |
874,781.9576 ENJ |
0.2966 USDT |
0.2898 USDT |
0.3120 USDT |
0.3101 USDT |
| 2023-11-05 |
0.2943 USDT |
720,593.7934 ENJ |
0.2907 USDT |
0.2874 USDT |
0.3054 USDT |
0.2965 USDT |
| 2023-11-04 |
0.2836 USDT |
519,204.6286 ENJ |
0.2817 USDT |
0.2775 USDT |
0.2926 USDT |
0.2871 USDT |
| 2023-11-03 |
0.2797 USDT |
1,066,733.2872 ENJ |
0.2748 USDT |
0.2643 USDT |
0.2973 USDT |
0.2824 USDT |
| 2023-11-02 |
0.2730 USDT |
728,509.9562 ENJ |
0.2675 USDT |
0.2617 USDT |
0.2857 USDT |
0.2740 USDT |
| 2023-11-01 |
0.2528 USDT |
935,196.5801 ENJ |
0.2532 USDT |
0.2475 USDT |
0.2775 USDT |
0.2633 USDT |
| 2023-10-31 |
0.2558 USDT |
1,002,406.8919 ENJ |
0.2693 USDT |
0.2447 USDT |
0.2733 USDT |
0.2546 USDT |
| 2023-10-30 |
0.2737 USDT |
917,765.8425 ENJ |
0.2754 USDT |
0.2635 USDT |
0.2951 USDT |
0.2699 USDT |
| 2023-10-29 |
0.2754 USDT |
422,969.5877 ENJ |
0.2708 USDT |
0.2654 USDT |
0.2818 USDT |
0.2756 USDT |
| 2023-10-28 |
0.2706 USDT |
654,166.9337 ENJ |
0.2535 USDT |
0.2519 USDT |
0.2768 USDT |
0.2701 USDT |
| 2023-10-27 |
0.2571 USDT |
932,321.9103 ENJ |
0.2638 USDT |
0.2495 USDT |
0.2657 USDT |
0.2529 USDT |
| 2023-10-26 |
0.2652 USDT |
1,737,162.7269 ENJ |
0.2529 USDT |
0.2457 USDT |
0.2853 USDT |
0.2630 USDT |
| 2023-10-25 |
0.2479 USDT |
1,476,810.6600 ENJ |
0.2379 USDT |
0.2333 USDT |
0.2689 USDT |
0.2468 USDT |
| 2023-10-24 |
0.2354 USDT |
522,980.9598 ENJ |
0.2297 USDT |
0.2265 USDT |
0.2464 USDT |
0.2368 USDT |
| 2023-10-23 |
0.2237 USDT |
255,020.0915 ENJ |
0.2202 USDT |
0.2178 USDT |
0.2310 USDT |
0.2291 USDT |
| 2023-10-22 |
0.2145 USDT |
129,756.4249 ENJ |
0.2146 USDT |
0.2109 USDT |
0.2168 USDT |
0.2152 USDT |
| 2023-10-21 |
0.2126 USDT |
275,458.1153 ENJ |
0.2083 USDT |
0.2075 USDT |
0.2163 USDT |
0.2146 USDT |
| 2023-10-20 |
0.2088 USDT |
175,485.0200 ENJ |
0.2065 USDT |
0.2056 USDT |
0.2117 USDT |
0.2083 USDT |
| 2023-10-19 |
0.2072 USDT |
277,364.6411 ENJ |
0.2101 USDT |
0.2039 USDT |
0.2108 USDT |
0.2054 USDT |
| 2023-10-18 |
0.2129 USDT |
433,177.6028 ENJ |
0.2151 USDT |
0.2086 USDT |
0.2162 USDT |
0.2107 USDT |
| 2023-10-17 |
0.2166 USDT |
239,020.1403 ENJ |
0.2172 USDT |
0.2122 USDT |
0.2197 USDT |
0.2151 USDT |
| 2023-10-16 |
0.2177 USDT |
503,915.1679 ENJ |
0.2127 USDT |
0.2121 USDT |
0.2383 USDT |
0.2164 USDT |
| 2023-10-15 |
0.2115 USDT |
181,679.0517 ENJ |
0.2110 USDT |
0.2092 USDT |
0.2140 USDT |
0.2131 USDT |
| 2023-10-14 |
0.2109 USDT |
69,065.5873 ENJ |
0.2098 USDT |
0.2098 USDT |
0.2122 USDT |
0.2104 USDT |
| 2023-10-13 |
0.2105 USDT |
127,022.7364 ENJ |
0.2112 USDT |
0.2091 USDT |
0.2126 USDT |
0.2116 USDT |
| 2023-10-12 |
0.2105 USDT |
174,650.5218 ENJ |
0.2155 USDT |
0.2069 USDT |
0.2155 USDT |
0.2102 USDT |
| 2023-10-11 |
0.2168 USDT |
323,720.2908 ENJ |
0.2154 USDT |
0.2125 USDT |
0.2210 USDT |
0.2176 USDT |
| 2023-10-10 |
0.2176 USDT |
666,916.1306 ENJ |
0.2185 USDT |
0.2130 USDT |
0.2242 USDT |
0.2172 USDT |
| 2023-10-09 |
0.2295 USDT |
1,892,260.4531 ENJ |
0.2267 USDT |
0.2145 USDT |
0.2567 USDT |
0.2190 USDT |
| 2023-10-08 |
0.2237 USDT |
737,818.7697 ENJ |
0.2225 USDT |
0.2199 USDT |
0.2296 USDT |
0.2251 USDT |
| 2023-10-07 |
0.2242 USDT |
110,598.9562 ENJ |
0.2261 USDT |
0.2216 USDT |
0.2264 USDT |
0.2226 USDT |
| 2023-10-06 |
0.2225 USDT |
245,223.8353 ENJ |
0.2223 USDT |
0.2206 USDT |
0.2261 USDT |
0.2247 USDT |
| 2023-10-05 |
0.2240 USDT |
289,899.6876 ENJ |
0.2261 USDT |
0.2203 USDT |
0.2266 USDT |
0.2220 USDT |
| 2023-10-04 |
0.2231 USDT |
385,467.6065 ENJ |
0.2207 USDT |
0.2174 USDT |
0.2280 USDT |
0.2271 USDT |
| 2023-10-03 |
0.2226 USDT |
205,946.0211 ENJ |
0.2236 USDT |
0.2201 USDT |
0.2265 USDT |
0.2219 USDT |
| 2023-10-02 |
0.2285 USDT |
132,544.7802 ENJ |
0.2323 USDT |
0.2201 USDT |
0.2345 USDT |
0.2218 USDT |
| 2023-10-01 |
0.2288 USDT |
348,429.9975 ENJ |
0.2243 USDT |
0.2242 USDT |
0.2332 USDT |
0.2279 USDT |
| 2023-09-30 |
0.2236 USDT |
224,542.9769 ENJ |
0.2231 USDT |
0.2218 USDT |
0.2259 USDT |
0.2251 USDT |
| 2023-09-29 |
0.2232 USDT |
321,123.8974 ENJ |
0.2227 USDT |
0.2211 USDT |
0.2249 USDT |
0.2230 USDT |