Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
0.3477 USDT |
430,261.5551 ENJ |
0.3565 USDT |
0.3324 USDT |
0.3641 USDT |
0.3479 USDT |
| 2023-03-10 |
0.3482 USDT |
735,265.5727 ENJ |
0.3583 USDT |
0.3307 USDT |
0.3596 USDT |
0.3572 USDT |
| 2023-03-09 |
0.3794 USDT |
815,507.2187 ENJ |
0.3910 USDT |
0.3511 USDT |
0.3967 USDT |
0.3570 USDT |
| 2023-03-08 |
0.4035 USDT |
707,787.1024 ENJ |
0.4290 USDT |
0.3853 USDT |
0.4296 USDT |
0.3886 USDT |
| 2023-03-07 |
0.4355 USDT |
904,711.4665 ENJ |
0.4256 USDT |
0.4250 USDT |
0.4486 USDT |
0.4263 USDT |
| 2023-03-06 |
0.4181 USDT |
419,353.8284 ENJ |
0.4164 USDT |
0.4061 USDT |
0.4276 USDT |
0.4267 USDT |
| 2023-03-05 |
0.4277 USDT |
291,652.8450 ENJ |
0.4233 USDT |
0.4192 USDT |
0.4365 USDT |
0.4198 USDT |
| 2023-03-04 |
0.4344 USDT |
179,491.9693 ENJ |
0.4359 USDT |
0.4284 USDT |
0.4396 USDT |
0.4296 USDT |
| 2023-03-03 |
0.4335 USDT |
833,338.7006 ENJ |
0.4643 USDT |
0.4167 USDT |
0.4646 USDT |
0.4314 USDT |
| 2023-03-02 |
0.4635 USDT |
365,517.3998 ENJ |
0.4791 USDT |
0.4552 USDT |
0.4802 USDT |
0.4571 USDT |
| 2023-03-01 |
0.4765 USDT |
728,854.9040 ENJ |
0.4620 USDT |
0.4570 USDT |
0.4875 USDT |
0.4754 USDT |
| 2023-02-28 |
0.4705 USDT |
707,593.7168 ENJ |
0.4833 USDT |
0.4548 USDT |
0.4840 USDT |
0.4608 USDT |
| 2023-02-27 |
0.4815 USDT |
481,773.3974 ENJ |
0.4908 USDT |
0.4694 USDT |
0.4923 USDT |
0.4749 USDT |
| 2023-02-26 |
0.4737 USDT |
1,071,460.5025 ENJ |
0.4713 USDT |
0.4630 USDT |
0.4894 USDT |
0.4894 USDT |
| 2023-02-25 |
0.4836 USDT |
369,669.1897 ENJ |
0.4994 USDT |
0.4722 USDT |
0.5002 USDT |
0.4750 USDT |
| 2023-02-24 |
0.5159 USDT |
1,114,681.4640 ENJ |
0.5461 USDT |
0.4909 USDT |
0.5502 USDT |
0.4990 USDT |
| 2023-02-23 |
0.5452 USDT |
4,096,333.3115 ENJ |
0.4871 USDT |
0.4871 USDT |
0.5671 USDT |
0.5352 USDT |
| 2023-02-22 |
0.4829 USDT |
792,959.8953 ENJ |
0.5023 USDT |
0.4695 USDT |
0.5061 USDT |
0.4792 USDT |
| 2023-02-21 |
0.5114 USDT |
944,671.0950 ENJ |
0.5215 USDT |
0.4927 USDT |
0.5278 USDT |
0.4927 USDT |
| 2023-02-20 |
0.5156 USDT |
1,468,995.4648 ENJ |
0.4836 USDT |
0.4759 USDT |
0.5399 USDT |
0.5222 USDT |
| 2023-02-19 |
0.4912 USDT |
962,343.9679 ENJ |
0.4894 USDT |
0.4721 USDT |
0.5081 USDT |
0.4853 USDT |
| 2023-02-18 |
0.4899 USDT |
632,148.5847 ENJ |
0.4857 USDT |
0.4779 USDT |
0.4968 USDT |
0.4893 USDT |
| 2023-02-17 |
0.4792 USDT |
1,001,111.5289 ENJ |
0.4537 USDT |
0.4533 USDT |
0.4921 USDT |
0.4871 USDT |
| 2023-02-16 |
0.4830 USDT |
876,565.8919 ENJ |
0.4850 USDT |
0.4567 USDT |
0.4957 USDT |
0.4615 USDT |
| 2023-02-15 |
0.4477 USDT |
524,244.7894 ENJ |
0.4434 USDT |
0.4387 USDT |
0.4611 USDT |
0.4608 USDT |
| 2023-02-14 |
0.4286 USDT |
855,246.4049 ENJ |
0.4280 USDT |
0.4157 USDT |
0.4437 USDT |
0.4408 USDT |
| 2023-02-13 |
0.4286 USDT |
797,295.0335 ENJ |
0.4467 USDT |
0.4122 USDT |
0.4515 USDT |
0.4212 USDT |
| 2023-02-12 |
0.4583 USDT |
676,966.7225 ENJ |
0.4617 USDT |
0.4517 USDT |
0.4661 USDT |
0.4595 USDT |
| 2023-02-11 |
0.4455 USDT |
315,945.0340 ENJ |
0.4392 USDT |
0.4353 USDT |
0.4556 USDT |
0.4498 USDT |
| 2023-02-10 |
0.4401 USDT |
1,061,695.9929 ENJ |
0.4432 USDT |
0.4295 USDT |
0.4487 USDT |
0.4410 USDT |
| 2023-02-09 |
0.4881 USDT |
2,135,884.6077 ENJ |
0.5031 USDT |
0.4445 USDT |
0.5183 USDT |
0.4506 USDT |
| 2023-02-08 |
0.5066 USDT |
3,043,998.9442 ENJ |
0.5142 USDT |
0.4783 USDT |
0.5298 USDT |
0.4986 USDT |
| 2023-02-07 |
0.4761 USDT |
1,247,912.8679 ENJ |
0.4624 USDT |
0.4538 USDT |
0.4963 USDT |
0.4917 USDT |
| 2023-02-06 |
0.4710 USDT |
840,449.0112 ENJ |
0.4550 USDT |
0.4488 USDT |
0.4867 USDT |
0.4764 USDT |
| 2023-02-05 |
0.4738 USDT |
1,151,482.3089 ENJ |
0.4761 USDT |
0.4437 USDT |
0.4929 USDT |
0.4485 USDT |
| 2023-02-04 |
0.4785 USDT |
653,381.2525 ENJ |
0.4714 USDT |
0.4633 USDT |
0.4894 USDT |
0.4811 USDT |
| 2023-02-03 |
0.4647 USDT |
425,062.1972 ENJ |
0.4596 USDT |
0.4518 USDT |
0.4730 USDT |
0.4720 USDT |
| 2023-02-02 |
0.4751 USDT |
805,423.4245 ENJ |
0.4723 USDT |
0.4594 USDT |
0.4847 USDT |
0.4837 USDT |
| 2023-02-01 |
0.4564 USDT |
1,040,098.5331 ENJ |
0.4575 USDT |
0.4283 USDT |
0.4761 USDT |
0.4747 USDT |
| 2023-01-31 |
0.4392 USDT |
535,953.1567 ENJ |
0.4371 USDT |
0.4274 USDT |
0.4534 USDT |
0.4472 USDT |
| 2023-01-30 |
0.4409 USDT |
1,191,823.5822 ENJ |
0.4730 USDT |
0.4203 USDT |
0.4768 USDT |
0.4357 USDT |
| 2023-01-29 |
0.4616 USDT |
1,020,127.8818 ENJ |
0.4608 USDT |
0.4472 USDT |
0.4766 USDT |
0.4755 USDT |
| 2023-01-28 |
0.4648 USDT |
2,454,130.3694 ENJ |
0.4250 USDT |
0.4250 USDT |
0.5013 USDT |
0.4571 USDT |
| 2023-01-27 |
0.4132 USDT |
581,911.5064 ENJ |
0.4167 USDT |
0.4006 USDT |
0.4266 USDT |
0.4226 USDT |
| 2023-01-26 |
0.4193 USDT |
630,639.4437 ENJ |
0.4261 USDT |
0.4083 USDT |
0.4323 USDT |
0.4164 USDT |
| 2023-01-25 |
0.4081 USDT |
891,960.1797 ENJ |
0.4020 USDT |
0.3928 USDT |
0.4321 USDT |
0.4267 USDT |
| 2023-01-24 |
0.4372 USDT |
864,467.4748 ENJ |
0.4318 USDT |
0.4261 USDT |
0.4462 USDT |
0.4376 USDT |
| 2023-01-23 |
0.4353 USDT |
934,847.9742 ENJ |
0.4327 USDT |
0.4236 USDT |
0.4479 USDT |
0.4355 USDT |
| 2023-01-22 |
0.4362 USDT |
1,763,321.0759 ENJ |
0.4362 USDT |
0.4166 USDT |
0.4549 USDT |
0.4283 USDT |
| 2023-01-21 |
0.4376 USDT |
2,022,481.9013 ENJ |
0.4361 USDT |
0.4149 USDT |
0.4549 USDT |
0.4346 USDT |