Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.2228 USDT |
257,862.0779 ENJ |
0.2217 USDT |
0.2196 USDT |
0.2293 USDT |
0.2230 USDT |
| 2023-09-27 |
0.2221 USDT |
237,051.7716 ENJ |
0.2211 USDT |
0.2197 USDT |
0.2270 USDT |
0.2209 USDT |
| 2023-09-26 |
0.2232 USDT |
1,060,980.2607 ENJ |
0.2275 USDT |
0.2147 USDT |
0.2366 USDT |
0.2214 USDT |
| 2023-09-25 |
0.2309 USDT |
480,777.4298 ENJ |
0.2238 USDT |
0.2238 USDT |
0.2398 USDT |
0.2279 USDT |
| 2023-09-24 |
0.2286 USDT |
96,135.2356 ENJ |
0.2279 USDT |
0.2256 USDT |
0.2315 USDT |
0.2270 USDT |
| 2023-09-23 |
0.2287 USDT |
66,414.0822 ENJ |
0.2292 USDT |
0.2266 USDT |
0.2305 USDT |
0.2281 USDT |
| 2023-09-22 |
0.2280 USDT |
133,568.9979 ENJ |
0.2270 USDT |
0.2250 USDT |
0.2303 USDT |
0.2292 USDT |
| 2023-09-21 |
0.2272 USDT |
283,303.8827 ENJ |
0.2283 USDT |
0.2218 USDT |
0.2300 USDT |
0.2269 USDT |
| 2023-09-20 |
0.2292 USDT |
115,163.6307 ENJ |
0.2341 USDT |
0.2261 USDT |
0.2352 USDT |
0.2286 USDT |
| 2023-09-19 |
0.2330 USDT |
178,466.3157 ENJ |
0.2313 USDT |
0.2296 USDT |
0.2370 USDT |
0.2325 USDT |
| 2023-09-18 |
0.2300 USDT |
363,272.1319 ENJ |
0.2218 USDT |
0.2200 USDT |
0.2432 USDT |
0.2340 USDT |
| 2023-09-17 |
0.2291 USDT |
186,173.2570 ENJ |
0.2326 USDT |
0.2206 USDT |
0.2342 USDT |
0.2212 USDT |
| 2023-09-16 |
0.2336 USDT |
303,558.2871 ENJ |
0.2320 USDT |
0.2286 USDT |
0.2374 USDT |
0.2327 USDT |
| 2023-09-15 |
0.2252 USDT |
374,699.6092 ENJ |
0.2248 USDT |
0.2222 USDT |
0.2299 USDT |
0.2299 USDT |
| 2023-09-14 |
0.2224 USDT |
229,515.9800 ENJ |
0.2241 USDT |
0.2200 USDT |
0.2270 USDT |
0.2243 USDT |
| 2023-09-13 |
0.2232 USDT |
332,750.7044 ENJ |
0.2281 USDT |
0.2167 USDT |
0.2281 USDT |
0.2249 USDT |
| 2023-09-12 |
0.2364 USDT |
610,077.3041 ENJ |
0.2409 USDT |
0.2264 USDT |
0.2445 USDT |
0.2310 USDT |
| 2023-09-11 |
0.2492 USDT |
1,173,400.7383 ENJ |
0.2376 USDT |
0.2345 USDT |
0.2599 USDT |
0.2402 USDT |
| 2023-09-10 |
0.2411 USDT |
528,834.0788 ENJ |
0.2500 USDT |
0.2334 USDT |
0.2548 USDT |
0.2364 USDT |
| 2023-09-09 |
0.2505 USDT |
237,028.8969 ENJ |
0.2536 USDT |
0.2480 USDT |
0.2565 USDT |
0.2509 USDT |
| 2023-09-08 |
0.2514 USDT |
1,116,725.0343 ENJ |
0.2598 USDT |
0.2447 USDT |
0.2645 USDT |
0.2521 USDT |
| 2023-09-07 |
0.2650 USDT |
932,567.0340 ENJ |
0.2691 USDT |
0.2566 USDT |
0.2816 USDT |
0.2592 USDT |
| 2023-09-06 |
0.2662 USDT |
2,776,059.6934 ENJ |
0.2335 USDT |
0.2327 USDT |
0.2873 USDT |
0.2665 USDT |
| 2023-09-05 |
0.2317 USDT |
50,203.1925 ENJ |
0.2312 USDT |
0.2275 USDT |
0.2346 USDT |
0.2338 USDT |
| 2023-09-04 |
0.2329 USDT |
46,500.9374 ENJ |
0.2317 USDT |
0.2294 USDT |
0.2372 USDT |
0.2304 USDT |
| 2023-09-03 |
0.2310 USDT |
37,563.2594 ENJ |
0.2318 USDT |
0.2284 USDT |
0.2336 USDT |
0.2322 USDT |
| 2023-09-02 |
0.2283 USDT |
40,421.5057 ENJ |
0.2281 USDT |
0.2259 USDT |
0.2314 USDT |
0.2292 USDT |
| 2023-09-01 |
0.2311 USDT |
123,734.8775 ENJ |
0.2338 USDT |
0.2254 USDT |
0.2349 USDT |
0.2279 USDT |
| 2023-08-31 |
0.2395 USDT |
57,596.5777 ENJ |
0.2449 USDT |
0.2325 USDT |
0.2468 USDT |
0.2349 USDT |
| 2023-08-30 |
0.2483 USDT |
83,030.6265 ENJ |
0.2523 USDT |
0.2443 USDT |
0.2524 USDT |
0.2452 USDT |
| 2023-08-29 |
0.2444 USDT |
196,005.6189 ENJ |
0.2404 USDT |
0.2351 USDT |
0.2542 USDT |
0.2498 USDT |
| 2023-08-28 |
0.2413 USDT |
77,076.8741 ENJ |
0.2420 USDT |
0.2368 USDT |
0.2449 USDT |
0.2430 USDT |
| 2023-08-27 |
0.2413 USDT |
181,041.9923 ENJ |
0.2420 USDT |
0.2400 USDT |
0.2428 USDT |
0.2418 USDT |
| 2023-08-26 |
0.2419 USDT |
57,476.2685 ENJ |
0.2399 USDT |
0.2399 USDT |
0.2457 USDT |
0.2421 USDT |
| 2023-08-25 |
0.2396 USDT |
87,186.6538 ENJ |
0.2415 USDT |
0.2366 USDT |
0.2421 USDT |
0.2400 USDT |
| 2023-08-24 |
0.2452 USDT |
99,211.5876 ENJ |
0.2454 USDT |
0.2404 USDT |
0.2476 USDT |
0.2410 USDT |
| 2023-08-23 |
0.2425 USDT |
73,898.9189 ENJ |
0.2412 USDT |
0.2381 USDT |
0.2479 USDT |
0.2466 USDT |
| 2023-08-22 |
0.2365 USDT |
103,521.5415 ENJ |
0.2398 USDT |
0.2295 USDT |
0.2438 USDT |
0.2357 USDT |
| 2023-08-21 |
0.2387 USDT |
135,231.5313 ENJ |
0.2443 USDT |
0.2337 USDT |
0.2451 USDT |
0.2417 USDT |
| 2023-08-20 |
0.2452 USDT |
94,809.4082 ENJ |
0.2449 USDT |
0.2424 USDT |
0.2471 USDT |
0.2457 USDT |
| 2023-08-19 |
0.2427 USDT |
45,088.1617 ENJ |
0.2424 USDT |
0.2410 USDT |
0.2468 USDT |
0.2423 USDT |
| 2023-08-18 |
0.2410 USDT |
138,320.6646 ENJ |
0.2370 USDT |
0.2369 USDT |
0.2454 USDT |
0.2427 USDT |
| 2023-08-17 |
0.2420 USDT |
296,406.9017 ENJ |
0.2631 USDT |
0.2143 USDT |
0.2650 USDT |
0.2388 USDT |
| 2023-08-16 |
0.2723 USDT |
520,168.1019 ENJ |
0.2756 USDT |
0.2653 USDT |
0.2790 USDT |
0.2675 USDT |
| 2023-08-15 |
0.2809 USDT |
326,500.7340 ENJ |
0.2905 USDT |
0.2649 USDT |
0.2908 USDT |
0.2763 USDT |
| 2023-08-14 |
0.2909 USDT |
160,446.3429 ENJ |
0.2911 USDT |
0.2871 USDT |
0.2959 USDT |
0.2902 USDT |
| 2023-08-13 |
0.2939 USDT |
95,035.4255 ENJ |
0.2900 USDT |
0.2892 USDT |
0.2970 USDT |
0.2922 USDT |
| 2023-08-12 |
0.2907 USDT |
54,369.8190 ENJ |
0.2886 USDT |
0.2874 USDT |
0.2930 USDT |
0.2905 USDT |
| 2023-08-11 |
0.2903 USDT |
73,649.1224 ENJ |
0.2900 USDT |
0.2854 USDT |
0.2929 USDT |
0.2884 USDT |
| 2023-08-10 |
0.2905 USDT |
70,633.6911 ENJ |
0.2880 USDT |
0.2875 USDT |
0.2925 USDT |
0.2907 USDT |