Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.3787 USDT |
771,573.2390 ENJ |
0.3855 USDT |
0.3690 USDT |
0.3881 USDT |
0.3708 USDT |
| 2023-04-30 |
0.3914 USDT |
463,232.6185 ENJ |
0.3973 USDT |
0.3823 USDT |
0.3973 USDT |
0.3883 USDT |
| 2023-04-29 |
0.3965 USDT |
545,220.1359 ENJ |
0.3940 USDT |
0.3917 USDT |
0.4010 USDT |
0.3978 USDT |
| 2023-04-28 |
0.3944 USDT |
409,533.5055 ENJ |
0.3988 USDT |
0.3872 USDT |
0.4025 USDT |
0.3932 USDT |
| 2023-04-27 |
0.3945 USDT |
848,704.8137 ENJ |
0.3907 USDT |
0.3869 USDT |
0.4034 USDT |
0.4020 USDT |
| 2023-04-26 |
0.3934 USDT |
1,262,101.4514 ENJ |
0.3978 USDT |
0.3682 USDT |
0.4121 USDT |
0.3781 USDT |
| 2023-04-25 |
0.3842 USDT |
615,297.8561 ENJ |
0.3913 USDT |
0.3790 USDT |
0.3916 USDT |
0.3911 USDT |
| 2023-04-24 |
0.3902 USDT |
417,082.8797 ENJ |
0.3906 USDT |
0.3830 USDT |
0.3966 USDT |
0.3901 USDT |
| 2023-04-23 |
0.3909 USDT |
542,506.2090 ENJ |
0.3979 USDT |
0.3785 USDT |
0.3979 USDT |
0.3831 USDT |
| 2023-04-22 |
0.3869 USDT |
414,856.4325 ENJ |
0.3829 USDT |
0.3793 USDT |
0.3977 USDT |
0.3955 USDT |
| 2023-04-21 |
0.3942 USDT |
1,272,504.3946 ENJ |
0.4002 USDT |
0.3768 USDT |
0.4066 USDT |
0.3829 USDT |
| 2023-04-20 |
0.4048 USDT |
761,314.5028 ENJ |
0.4092 USDT |
0.3932 USDT |
0.4190 USDT |
0.3989 USDT |
| 2023-04-19 |
0.4261 USDT |
1,861,487.0353 ENJ |
0.4553 USDT |
0.4000 USDT |
0.4558 USDT |
0.4167 USDT |
| 2023-04-18 |
0.4520 USDT |
1,987,169.9564 ENJ |
0.4518 USDT |
0.4429 USDT |
0.4599 USDT |
0.4518 USDT |
| 2023-04-17 |
0.4433 USDT |
1,405,358.3107 ENJ |
0.4506 USDT |
0.4355 USDT |
0.4515 USDT |
0.4477 USDT |
| 2023-04-16 |
0.4450 USDT |
1,117,415.8353 ENJ |
0.4454 USDT |
0.4347 USDT |
0.4549 USDT |
0.4520 USDT |
| 2023-04-15 |
0.4424 USDT |
1,268,632.1396 ENJ |
0.4485 USDT |
0.4289 USDT |
0.4527 USDT |
0.4444 USDT |
| 2023-04-14 |
0.4392 USDT |
1,699,983.4152 ENJ |
0.4345 USDT |
0.4266 USDT |
0.4615 USDT |
0.4462 USDT |
| 2023-04-13 |
0.4242 USDT |
915,786.9639 ENJ |
0.4210 USDT |
0.4155 USDT |
0.4306 USDT |
0.4298 USDT |
| 2023-04-12 |
0.4168 USDT |
1,565,096.8210 ENJ |
0.4311 USDT |
0.4072 USDT |
0.4325 USDT |
0.4189 USDT |
| 2023-04-11 |
0.4335 USDT |
1,411,600.9185 ENJ |
0.4370 USDT |
0.4280 USDT |
0.4378 USDT |
0.4316 USDT |
| 2023-04-10 |
0.4298 USDT |
1,161,371.1075 ENJ |
0.4436 USDT |
0.4206 USDT |
0.4458 USDT |
0.4320 USDT |
| 2023-04-09 |
0.4370 USDT |
1,577,265.0856 ENJ |
0.4408 USDT |
0.4271 USDT |
0.4537 USDT |
0.4436 USDT |
| 2023-04-08 |
0.4621 USDT |
2,465,469.3120 ENJ |
0.4718 USDT |
0.4437 USDT |
0.4766 USDT |
0.4438 USDT |
| 2023-04-07 |
0.4726 USDT |
6,783,944.2245 ENJ |
0.4191 USDT |
0.4191 USDT |
0.5000 USDT |
0.4842 USDT |
| 2023-04-06 |
0.4187 USDT |
453,614.2392 ENJ |
0.4275 USDT |
0.4112 USDT |
0.4296 USDT |
0.4200 USDT |
| 2023-04-05 |
0.4190 USDT |
710,696.5153 ENJ |
0.4086 USDT |
0.4052 USDT |
0.4274 USDT |
0.4223 USDT |
| 2023-04-04 |
0.4039 USDT |
271,362.8545 ENJ |
0.4007 USDT |
0.3924 USDT |
0.4110 USDT |
0.4076 USDT |
| 2023-04-03 |
0.3955 USDT |
439,766.0154 ENJ |
0.3948 USDT |
0.3821 USDT |
0.4084 USDT |
0.4040 USDT |
| 2023-04-02 |
0.4049 USDT |
345,638.4904 ENJ |
0.4140 USDT |
0.3873 USDT |
0.4176 USDT |
0.3930 USDT |
| 2023-04-01 |
0.4096 USDT |
450,396.4964 ENJ |
0.4063 USDT |
0.4026 USDT |
0.4171 USDT |
0.4124 USDT |
| 2023-03-31 |
0.4022 USDT |
788,532.5766 ENJ |
0.3919 USDT |
0.3808 USDT |
0.4435 USDT |
0.4093 USDT |
| 2023-03-30 |
0.3928 USDT |
506,405.3597 ENJ |
0.3994 USDT |
0.3828 USDT |
0.4078 USDT |
0.3918 USDT |
| 2023-03-29 |
0.3903 USDT |
325,903.1988 ENJ |
0.3765 USDT |
0.3760 USDT |
0.4003 USDT |
0.3993 USDT |
| 2023-03-28 |
0.3669 USDT |
403,356.3948 ENJ |
0.3685 USDT |
0.3596 USDT |
0.3774 USDT |
0.3746 USDT |
| 2023-03-27 |
0.3754 USDT |
394,505.8708 ENJ |
0.3898 USDT |
0.3613 USDT |
0.3931 USDT |
0.3682 USDT |
| 2023-03-26 |
0.3866 USDT |
197,812.0478 ENJ |
0.3811 USDT |
0.3783 USDT |
0.3924 USDT |
0.3869 USDT |
| 2023-03-25 |
0.3857 USDT |
272,781.4389 ENJ |
0.3855 USDT |
0.3751 USDT |
0.3929 USDT |
0.3790 USDT |
| 2023-03-24 |
0.3895 USDT |
355,109.5661 ENJ |
0.4015 USDT |
0.3782 USDT |
0.4021 USDT |
0.3880 USDT |
| 2023-03-23 |
0.3923 USDT |
697,627.1419 ENJ |
0.3836 USDT |
0.3775 USDT |
0.4051 USDT |
0.3980 USDT |
| 2023-03-22 |
0.3896 USDT |
1,038,010.6681 ENJ |
0.4087 USDT |
0.3588 USDT |
0.4093 USDT |
0.3847 USDT |
| 2023-03-21 |
0.4013 USDT |
750,038.6154 ENJ |
0.4000 USDT |
0.3822 USDT |
0.4137 USDT |
0.4101 USDT |
| 2023-03-20 |
0.4196 USDT |
1,020,252.0378 ENJ |
0.4219 USDT |
0.3945 USDT |
0.4364 USDT |
0.4042 USDT |
| 2023-03-19 |
0.4239 USDT |
857,985.4704 ENJ |
0.4095 USDT |
0.4093 USDT |
0.4347 USDT |
0.4236 USDT |
| 2023-03-18 |
0.4258 USDT |
991,769.9437 ENJ |
0.4208 USDT |
0.4080 USDT |
0.4398 USDT |
0.4152 USDT |
| 2023-03-17 |
0.3986 USDT |
1,382,226.1671 ENJ |
0.3900 USDT |
0.3852 USDT |
0.4169 USDT |
0.4163 USDT |
| 2023-03-16 |
0.3864 USDT |
980,883.1734 ENJ |
0.3856 USDT |
0.3774 USDT |
0.3946 USDT |
0.3888 USDT |
| 2023-03-15 |
0.4099 USDT |
963,092.5463 ENJ |
0.4294 USDT |
0.3805 USDT |
0.4429 USDT |
0.3883 USDT |
| 2023-03-14 |
0.4175 USDT |
1,369,102.0002 ENJ |
0.4067 USDT |
0.3960 USDT |
0.4415 USDT |
0.4227 USDT |
| 2023-03-13 |
0.3972 USDT |
1,164,162.6640 ENJ |
0.3837 USDT |
0.3743 USDT |
0.4125 USDT |
0.4091 USDT |