Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-21 |
0.0685 USDT |
149,218.0490 ENJ |
0.0687 USDT |
0.0679 USDT |
0.0698 USDT |
0.0683 USDT |
| 2025-09-20 |
0.0691 USDT |
256,058.5303 ENJ |
0.0685 USDT |
0.0681 USDT |
0.0697 USDT |
0.0689 USDT |
| 2025-09-19 |
0.0712 USDT |
219,458.1562 ENJ |
0.0725 USDT |
0.0691 USDT |
0.0734 USDT |
0.0691 USDT |
| 2025-09-18 |
0.0713 USDT |
163,572.9378 ENJ |
0.0714 USDT |
0.0704 USDT |
0.0725 USDT |
0.0723 USDT |
| 2025-09-17 |
0.0687 USDT |
505,665.7237 ENJ |
0.0696 USDT |
0.0678 USDT |
0.0702 USDT |
0.0692 USDT |
| 2025-09-16 |
0.0688 USDT |
523,858.4687 ENJ |
0.0680 USDT |
0.0667 USDT |
0.0701 USDT |
0.0698 USDT |
| 2025-09-15 |
0.0681 USDT |
636,191.6015 ENJ |
0.0695 USDT |
0.0664 USDT |
0.0709 USDT |
0.0676 USDT |
| 2025-09-14 |
0.0706 USDT |
360,970.5003 ENJ |
0.0737 USDT |
0.0690 USDT |
0.0738 USDT |
0.0698 USDT |
| 2025-09-13 |
0.0731 USDT |
271,944.2594 ENJ |
0.0724 USDT |
0.0718 USDT |
0.0747 USDT |
0.0725 USDT |
| 2025-09-12 |
0.0708 USDT |
422,278.5864 ENJ |
0.0705 USDT |
0.0696 USDT |
0.0720 USDT |
0.0718 USDT |
| 2025-09-11 |
0.0711 USDT |
558,800.4375 ENJ |
0.0706 USDT |
0.0691 USDT |
0.0724 USDT |
0.0700 USDT |
| 2025-09-10 |
0.0703 USDT |
305,745.2783 ENJ |
0.0693 USDT |
0.0688 USDT |
0.0713 USDT |
0.0705 USDT |
| 2025-09-09 |
0.0700 USDT |
344,490.5670 ENJ |
0.0683 USDT |
0.0675 USDT |
0.0711 USDT |
0.0684 USDT |
| 2025-09-08 |
0.0677 USDT |
342,595.9146 ENJ |
0.0664 USDT |
0.0660 USDT |
0.0685 USDT |
0.0675 USDT |
| 2025-09-07 |
0.0663 USDT |
224,554.7695 ENJ |
0.0657 USDT |
0.0657 USDT |
0.0668 USDT |
0.0667 USDT |
| 2025-09-06 |
0.0658 USDT |
129,090.4146 ENJ |
0.0667 USDT |
0.0650 USDT |
0.0669 USDT |
0.0660 USDT |
| 2025-09-05 |
0.0668 USDT |
244,958.5439 ENJ |
0.0658 USDT |
0.0658 USDT |
0.0677 USDT |
0.0674 USDT |
| 2025-09-04 |
0.0665 USDT |
216,024.2939 ENJ |
0.0680 USDT |
0.0656 USDT |
0.0682 USDT |
0.0661 USDT |
| 2025-09-03 |
0.0678 USDT |
233,133.0765 ENJ |
0.0679 USDT |
0.0667 USDT |
0.0686 USDT |
0.0681 USDT |
| 2025-09-02 |
0.0667 USDT |
334,219.9497 ENJ |
0.0655 USDT |
0.0652 USDT |
0.0678 USDT |
0.0669 USDT |
| 2025-09-01 |
0.0671 USDT |
1,249,887.6742 ENJ |
0.0672 USDT |
0.0646 USDT |
0.0690 USDT |
0.0666 USDT |
| 2025-08-31 |
0.0689 USDT |
674,413.4747 ENJ |
0.0680 USDT |
0.0679 USDT |
0.0705 USDT |
0.0687 USDT |
| 2025-08-30 |
0.0671 USDT |
542,101.1615 ENJ |
0.0661 USDT |
0.0651 USDT |
0.0686 USDT |
0.0675 USDT |
| 2025-08-29 |
0.0678 USDT |
646,207.4904 ENJ |
0.0703 USDT |
0.0657 USDT |
0.0704 USDT |
0.0664 USDT |
| 2025-08-28 |
0.0686 USDT |
427,453.5726 ENJ |
0.0672 USDT |
0.0670 USDT |
0.0699 USDT |
0.0689 USDT |