Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
0.4194 USDT |
1,858,652.1128 ENJ |
0.4130 USDT |
0.4069 USDT |
0.4400 USDT |
0.4204 USDT |
| 2023-01-19 |
0.4136 USDT |
5,628,631.1579 ENJ |
0.3630 USDT |
0.3540 USDT |
0.4579 USDT |
0.4216 USDT |
| 2023-01-18 |
0.3962 USDT |
5,496,534.4124 ENJ |
0.3598 USDT |
0.3596 USDT |
0.4304 USDT |
0.3811 USDT |
| 2023-01-17 |
0.3646 USDT |
2,485,240.3150 ENJ |
0.3604 USDT |
0.3503 USDT |
0.3746 USDT |
0.3632 USDT |
| 2023-01-16 |
0.3659 USDT |
1,995,132.7736 ENJ |
0.3611 USDT |
0.3472 USDT |
0.3826 USDT |
0.3606 USDT |
| 2023-01-15 |
0.3468 USDT |
4,128,901.6772 ENJ |
0.3507 USDT |
0.3328 USDT |
0.3656 USDT |
0.3578 USDT |
| 2023-01-14 |
0.3438 USDT |
9,828,531.8635 ENJ |
0.3344 USDT |
0.3204 USDT |
0.3646 USDT |
0.3509 USDT |
| 2023-01-13 |
0.3134 USDT |
1,847,551.2414 ENJ |
0.3044 USDT |
0.3005 USDT |
0.3251 USDT |
0.3213 USDT |
| 2023-01-12 |
0.2991 USDT |
1,081,616.9018 ENJ |
0.3012 USDT |
0.2904 USDT |
0.3071 USDT |
0.3029 USDT |
| 2023-01-11 |
0.2875 USDT |
302,848.5658 ENJ |
0.2907 USDT |
0.2815 USDT |
0.2932 USDT |
0.2837 USDT |
| 2023-01-10 |
0.2894 USDT |
601,746.5104 ENJ |
0.2903 USDT |
0.2830 USDT |
0.2987 USDT |
0.2899 USDT |
| 2023-01-09 |
0.2907 USDT |
1,734,688.2887 ENJ |
0.2776 USDT |
0.2758 USDT |
0.3102 USDT |
0.2910 USDT |
| 2023-01-08 |
0.2676 USDT |
499,641.9399 ENJ |
0.2620 USDT |
0.2562 USDT |
0.2783 USDT |
0.2730 USDT |
| 2023-01-07 |
0.2639 USDT |
362,514.0631 ENJ |
0.2560 USDT |
0.2555 USDT |
0.2696 USDT |
0.2627 USDT |
| 2023-01-06 |
0.2505 USDT |
361,009.6543 ENJ |
0.2505 USDT |
0.2464 USDT |
0.2545 USDT |
0.2538 USDT |
| 2023-01-05 |
0.2529 USDT |
253,369.0236 ENJ |
0.2503 USDT |
0.2479 USDT |
0.2562 USDT |
0.2518 USDT |
| 2023-01-04 |
0.2504 USDT |
334,344.7895 ENJ |
0.2443 USDT |
0.2432 USDT |
0.2531 USDT |
0.2487 USDT |
| 2023-01-03 |
0.2453 USDT |
202,039.7323 ENJ |
0.2493 USDT |
0.2404 USDT |
0.2503 USDT |
0.2417 USDT |
| 2023-01-02 |
0.2452 USDT |
219,862.8682 ENJ |
0.2432 USDT |
0.2369 USDT |
0.2512 USDT |
0.2492 USDT |
| 2023-01-01 |
0.2420 USDT |
78,793.9345 ENJ |
0.2405 USDT |
0.2390 USDT |
0.2443 USDT |
0.2438 USDT |
| 2022-12-31 |
0.2412 USDT |
211,174.7800 ENJ |
0.2372 USDT |
0.2370 USDT |
0.2436 USDT |
0.2402 USDT |
| 2022-12-30 |
0.2357 USDT |
197,692.9041 ENJ |
0.2398 USDT |
0.2303 USDT |
0.2407 USDT |
0.2361 USDT |
| 2022-12-29 |
0.2414 USDT |
137,837.5490 ENJ |
0.2431 USDT |
0.2341 USDT |
0.2456 USDT |
0.2369 USDT |
| 2022-12-28 |
0.2484 USDT |
132,178.1950 ENJ |
0.2573 USDT |
0.2425 USDT |
0.2580 USDT |
0.2432 USDT |
| 2022-12-27 |
0.2619 USDT |
127,227.5346 ENJ |
0.2653 USDT |
0.2548 USDT |
0.2666 USDT |
0.2559 USDT |
| 2022-12-26 |
0.2616 USDT |
107,141.4597 ENJ |
0.2615 USDT |
0.2593 USDT |
0.2636 USDT |
0.2624 USDT |
| 2022-12-25 |
0.2611 USDT |
59,712.7587 ENJ |
0.2645 USDT |
0.2575 USDT |
0.2652 USDT |
0.2617 USDT |
| 2022-12-24 |
0.2652 USDT |
50,821.3184 ENJ |
0.2671 USDT |
0.2625 USDT |
0.2676 USDT |
0.2634 USDT |
| 2022-12-23 |
0.2633 USDT |
55,602.7120 ENJ |
0.2620 USDT |
0.2612 USDT |
0.2659 USDT |
0.2654 USDT |
| 2022-12-22 |
0.2573 USDT |
154,331.7194 ENJ |
0.2596 USDT |
0.2522 USDT |
0.2632 USDT |
0.2592 USDT |
| 2022-12-21 |
0.2623 USDT |
61,666.5729 ENJ |
0.2644 USDT |
0.2575 USDT |
0.2649 USDT |
0.2630 USDT |
| 2022-12-20 |
0.2574 USDT |
213,200.3700 ENJ |
0.2484 USDT |
0.2477 USDT |
0.2660 USDT |
0.2626 USDT |
| 2022-12-19 |
0.2601 USDT |
116,639.3586 ENJ |
0.2618 USDT |
0.2544 USDT |
0.2679 USDT |
0.2561 USDT |
| 2022-12-18 |
0.2608 USDT |
55,569.0653 ENJ |
0.2632 USDT |
0.2575 USDT |
0.2636 USDT |
0.2602 USDT |
| 2022-12-17 |
0.2596 USDT |
90,919.8868 ENJ |
0.2605 USDT |
0.2520 USDT |
0.2644 USDT |
0.2600 USDT |
| 2022-12-16 |
0.2757 USDT |
337,740.9185 ENJ |
0.2917 USDT |
0.2530 USDT |
0.2940 USDT |
0.2595 USDT |
| 2022-12-15 |
0.2942 USDT |
74,894.9725 ENJ |
0.3002 USDT |
0.2913 USDT |
0.3011 USDT |
0.2914 USDT |
| 2022-12-14 |
0.3069 USDT |
212,025.5689 ENJ |
0.3047 USDT |
0.2972 USDT |
0.3098 USDT |
0.3015 USDT |
| 2022-12-13 |
0.2942 USDT |
180,730.3327 ENJ |
0.3004 USDT |
0.2850 USDT |
0.3055 USDT |
0.3015 USDT |
| 2022-12-12 |
0.2965 USDT |
175,014.5889 ENJ |
0.3034 USDT |
0.2911 USDT |
0.3034 USDT |
0.2995 USDT |
| 2022-12-11 |
0.3114 USDT |
37,505.9229 ENJ |
0.3080 USDT |
0.3075 USDT |
0.3140 USDT |
0.3136 USDT |
| 2022-12-10 |
0.3073 USDT |
79,775.2829 ENJ |
0.3054 USDT |
0.3041 USDT |
0.3100 USDT |
0.3071 USDT |
| 2022-12-09 |
0.3045 USDT |
386,654.1420 ENJ |
0.3055 USDT |
0.3017 USDT |
0.3083 USDT |
0.3049 USDT |
| 2022-12-08 |
0.2968 USDT |
319,836.9329 ENJ |
0.2988 USDT |
0.2934 USDT |
0.3021 USDT |
0.2998 USDT |
| 2022-12-07 |
0.2998 USDT |
433,190.1175 ENJ |
0.3129 USDT |
0.2941 USDT |
0.3176 USDT |
0.2971 USDT |
| 2022-12-06 |
0.3146 USDT |
248,643.8716 ENJ |
0.3192 USDT |
0.3105 USDT |
0.3192 USDT |
0.3110 USDT |
| 2022-12-05 |
0.3201 USDT |
526,862.6485 ENJ |
0.3123 USDT |
0.3112 USDT |
0.3245 USDT |
0.3177 USDT |
| 2022-12-04 |
0.3099 USDT |
294,189.1598 ENJ |
0.3029 USDT |
0.3026 USDT |
0.3148 USDT |
0.3116 USDT |
| 2022-12-03 |
0.3125 USDT |
628,144.0036 ENJ |
0.3137 USDT |
0.3060 USDT |
0.3252 USDT |
0.3080 USDT |
| 2022-12-02 |
0.3076 USDT |
390,777.7476 ENJ |
0.3057 USDT |
0.3006 USDT |
0.3161 USDT |
0.3144 USDT |