Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-10 |
0.0457 USDT |
726,435.0679 ENJ |
0.0456 USDT |
0.0450 USDT |
0.0467 USDT |
0.0453 USDT |
| 2025-11-09 |
0.0449 USDT |
604,034.8911 ENJ |
0.0461 USDT |
0.0433 USDT |
0.0462 USDT |
0.0451 USDT |
| 2025-11-08 |
0.0466 USDT |
1,286,927.2588 ENJ |
0.0471 USDT |
0.0452 USDT |
0.0486 USDT |
0.0461 USDT |
| 2025-11-07 |
0.0411 USDT |
957,321.2734 ENJ |
0.0399 USDT |
0.0399 USDT |
0.0423 USDT |
0.0416 USDT |
| 2025-11-06 |
0.0387 USDT |
1,291,024.6169 ENJ |
0.0394 USDT |
0.0377 USDT |
0.0394 USDT |
0.0384 USDT |
| 2025-11-05 |
0.0379 USDT |
820,112.3508 ENJ |
0.0383 USDT |
0.0362 USDT |
0.0386 USDT |
0.0381 USDT |
| 2025-11-04 |
0.0387 USDT |
1,925,997.6879 ENJ |
0.0386 USDT |
0.0365 USDT |
0.0405 USDT |
0.0375 USDT |
| 2025-11-03 |
0.0424 USDT |
970,064.3939 ENJ |
0.0469 USDT |
0.0401 USDT |
0.0472 USDT |
0.0404 USDT |
| 2025-11-02 |
0.0441 USDT |
151,416.6484 ENJ |
0.0433 USDT |
0.0432 USDT |
0.0449 USDT |
0.0447 USDT |
| 2025-11-01 |
0.0426 USDT |
229,943.6145 ENJ |
0.0417 USDT |
0.0415 USDT |
0.0432 USDT |
0.0430 USDT |
| 2025-10-31 |
0.0415 USDT |
450,565.9511 ENJ |
0.0408 USDT |
0.0406 USDT |
0.0423 USDT |
0.0418 USDT |
| 2025-10-30 |
0.0415 USDT |
835,773.1459 ENJ |
0.0432 USDT |
0.0394 USDT |
0.0439 USDT |
0.0396 USDT |
| 2025-10-29 |
0.0433 USDT |
417,300.4336 ENJ |
0.0432 USDT |
0.0418 USDT |
0.0442 USDT |
0.0438 USDT |
| 2025-10-28 |
0.0439 USDT |
433,502.6204 ENJ |
0.0434 USDT |
0.0432 USDT |
0.0448 USDT |
0.0432 USDT |
| 2025-10-27 |
0.0447 USDT |
269,189.2434 ENJ |
0.0452 USDT |
0.0440 USDT |
0.0460 USDT |
0.0445 USDT |
| 2025-10-26 |
0.0450 USDT |
183,335.6516 ENJ |
0.0447 USDT |
0.0441 USDT |
0.0457 USDT |
0.0455 USDT |
| 2025-10-25 |
0.0444 USDT |
136,429.4163 ENJ |
0.0445 USDT |
0.0440 USDT |
0.0450 USDT |
0.0449 USDT |
| 2025-10-24 |
0.0441 USDT |
538,796.8301 ENJ |
0.0442 USDT |
0.0433 USDT |
0.0449 USDT |
0.0444 USDT |
| 2025-10-23 |
0.0439 USDT |
629,685.5135 ENJ |
0.0428 USDT |
0.0428 USDT |
0.0448 USDT |
0.0436 USDT |
| 2025-10-22 |
0.0438 USDT |
793,075.6597 ENJ |
0.0442 USDT |
0.0429 USDT |
0.0447 USDT |
0.0442 USDT |
| 2025-10-21 |
0.0450 USDT |
555,506.4804 ENJ |
0.0461 USDT |
0.0440 USDT |
0.0473 USDT |
0.0471 USDT |
| 2025-10-20 |
0.0470 USDT |
506,564.3044 ENJ |
0.0460 USDT |
0.0453 USDT |
0.0477 USDT |
0.0471 USDT |
| 2025-10-19 |
0.0451 USDT |
1,450,383.1277 ENJ |
0.0451 USDT |
0.0442 USDT |
0.0470 USDT |
0.0463 USDT |
| 2025-10-18 |
0.0456 USDT |
411,614.4068 ENJ |
0.0448 USDT |
0.0447 USDT |
0.0462 USDT |
0.0450 USDT |
| 2025-10-17 |
0.0438 USDT |
1,473,557.5920 ENJ |
0.0453 USDT |
0.0415 USDT |
0.0461 USDT |
0.0449 USDT |
| 2025-10-16 |
0.0472 USDT |
1,955,126.9347 ENJ |
0.0481 USDT |
0.0448 USDT |
0.0497 USDT |
0.0457 USDT |
| 2025-10-15 |
0.0497 USDT |
995,182.4328 ENJ |
0.0508 USDT |
0.0479 USDT |
0.0518 USDT |
0.0486 USDT |
| 2025-10-14 |
0.0495 USDT |
1,256,473.8410 ENJ |
0.0532 USDT |
0.0476 USDT |
0.0535 USDT |
0.0511 USDT |
| 2025-10-13 |
0.0524 USDT |
2,567,539.9510 ENJ |
0.0508 USDT |
0.0502 USDT |
0.0547 USDT |
0.0537 USDT |
| 2025-10-12 |
0.0456 USDT |
886,481.3943 ENJ |
0.0439 USDT |
0.0429 USDT |
0.0485 USDT |
0.0477 USDT |
| 2025-10-11 |
0.0429 USDT |
2,813,450.8544 ENJ |
0.0414 USDT |
0.0402 USDT |
0.0462 USDT |
0.0462 USDT |
| 2025-10-10 |
0.0619 USDT |
333,614.0151 ENJ |
0.0611 USDT |
0.0608 USDT |
0.0634 USDT |
0.0632 USDT |
| 2025-10-09 |
0.0606 USDT |
209,670.7817 ENJ |
0.0622 USDT |
0.0595 USDT |
0.0622 USDT |
0.0598 USDT |
| 2025-10-08 |
0.0612 USDT |
359,833.2044 ENJ |
0.0603 USDT |
0.0597 USDT |
0.0630 USDT |
0.0620 USDT |
| 2025-10-07 |
0.0619 USDT |
795,191.9921 ENJ |
0.0635 USDT |
0.0598 USDT |
0.0638 USDT |
0.0608 USDT |
| 2025-10-06 |
0.0620 USDT |
482,636.9720 ENJ |
0.0618 USDT |
0.0612 USDT |
0.0631 USDT |
0.0630 USDT |
| 2025-10-05 |
0.0641 USDT |
747,661.4171 ENJ |
0.0625 USDT |
0.0623 USDT |
0.0653 USDT |
0.0634 USDT |
| 2025-10-04 |
0.0631 USDT |
492,078.3019 ENJ |
0.0645 USDT |
0.0617 USDT |
0.0648 USDT |
0.0618 USDT |
| 2025-10-03 |
0.0645 USDT |
954,733.4252 ENJ |
0.0655 USDT |
0.0636 USDT |
0.0661 USDT |
0.0661 USDT |
| 2025-10-02 |
0.0651 USDT |
537,365.8835 ENJ |
0.0647 USDT |
0.0639 USDT |
0.0661 USDT |
0.0657 USDT |
| 2025-10-01 |
0.0628 USDT |
1,500,513.2171 ENJ |
0.0618 USDT |
0.0607 USDT |
0.0645 USDT |
0.0641 USDT |
| 2025-09-30 |
0.0610 USDT |
1,182,568.7059 ENJ |
0.0620 USDT |
0.0599 USDT |
0.0620 USDT |
0.0609 USDT |
| 2025-09-29 |
0.0613 USDT |
499,409.8083 ENJ |
0.0617 USDT |
0.0600 USDT |
0.0622 USDT |
0.0614 USDT |
| 2025-09-28 |
0.0597 USDT |
98,688.5951 ENJ |
0.0606 USDT |
0.0590 USDT |
0.0606 USDT |
0.0599 USDT |
| 2025-09-27 |
0.0608 USDT |
436,645.6318 ENJ |
0.0610 USDT |
0.0600 USDT |
0.0614 USDT |
0.0602 USDT |
| 2025-09-26 |
0.0595 USDT |
1,143,573.9871 ENJ |
0.0587 USDT |
0.0583 USDT |
0.0613 USDT |
0.0608 USDT |
| 2025-09-25 |
0.0599 USDT |
1,369,602.2786 ENJ |
0.0623 USDT |
0.0577 USDT |
0.0624 USDT |
0.0596 USDT |
| 2025-09-24 |
0.0631 USDT |
248,609.5274 ENJ |
0.0624 USDT |
0.0613 USDT |
0.0641 USDT |
0.0634 USDT |
| 2025-09-23 |
0.0628 USDT |
900,434.8424 ENJ |
0.0627 USDT |
0.0612 USDT |
0.0637 USDT |
0.0627 USDT |
| 2025-09-22 |
0.0628 USDT |
1,744,411.2936 ENJ |
0.0673 USDT |
0.0599 USDT |
0.0675 USDT |
0.0619 USDT |