Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.3084 USDT |
234,406.7946 ENJ |
0.3131 USDT |
0.3031 USDT |
0.3131 USDT |
0.3047 USDT |
| 2022-11-30 |
0.3072 USDT |
237,309.7897 ENJ |
0.2987 USDT |
0.2987 USDT |
0.3132 USDT |
0.3128 USDT |
| 2022-11-29 |
0.2977 USDT |
244,672.1652 ENJ |
0.2956 USDT |
0.2919 USDT |
0.3037 USDT |
0.2988 USDT |
| 2022-11-28 |
0.2948 USDT |
296,302.3352 ENJ |
0.3039 USDT |
0.2889 USDT |
0.3069 USDT |
0.2960 USDT |
| 2022-11-27 |
0.3082 USDT |
193,037.4268 ENJ |
0.3035 USDT |
0.3022 USDT |
0.3147 USDT |
0.3041 USDT |
| 2022-11-26 |
0.3060 USDT |
296,462.6187 ENJ |
0.3036 USDT |
0.3006 USDT |
0.3115 USDT |
0.3020 USDT |
| 2022-11-25 |
0.3003 USDT |
97,566.9006 ENJ |
0.3051 USDT |
0.2945 USDT |
0.3055 USDT |
0.3039 USDT |
| 2022-11-24 |
0.3069 USDT |
268,827.4997 ENJ |
0.3036 USDT |
0.2980 USDT |
0.3155 USDT |
0.3047 USDT |
| 2022-11-23 |
0.2999 USDT |
159,030.3913 ENJ |
0.2956 USDT |
0.2932 USDT |
0.3045 USDT |
0.3031 USDT |
| 2022-11-22 |
0.2870 USDT |
335,994.7557 ENJ |
0.2832 USDT |
0.2755 USDT |
0.2954 USDT |
0.2913 USDT |
| 2022-11-21 |
0.2883 USDT |
450,744.0961 ENJ |
0.2925 USDT |
0.2765 USDT |
0.3004 USDT |
0.2834 USDT |
| 2022-11-20 |
0.3119 USDT |
211,779.5008 ENJ |
0.3155 USDT |
0.3000 USDT |
0.3191 USDT |
0.3010 USDT |
| 2022-11-19 |
0.3104 USDT |
149,993.1034 ENJ |
0.3083 USDT |
0.3016 USDT |
0.3175 USDT |
0.3123 USDT |
| 2022-11-18 |
0.3084 USDT |
199,899.9284 ENJ |
0.3052 USDT |
0.3018 USDT |
0.3123 USDT |
0.3085 USDT |
| 2022-11-17 |
0.3073 USDT |
115,741.8931 ENJ |
0.3113 USDT |
0.3009 USDT |
0.3126 USDT |
0.3065 USDT |
| 2022-11-16 |
0.3187 USDT |
169,053.6791 ENJ |
0.3215 USDT |
0.3067 USDT |
0.3281 USDT |
0.3101 USDT |
| 2022-11-15 |
0.3209 USDT |
200,515.0697 ENJ |
0.3130 USDT |
0.3073 USDT |
0.3297 USDT |
0.3192 USDT |
| 2022-11-14 |
0.3054 USDT |
350,014.3672 ENJ |
0.3103 USDT |
0.2924 USDT |
0.3196 USDT |
0.3080 USDT |
| 2022-11-13 |
0.3203 USDT |
402,071.3814 ENJ |
0.3247 USDT |
0.3087 USDT |
0.3314 USDT |
0.3145 USDT |
| 2022-11-12 |
0.3323 USDT |
629,941.6958 ENJ |
0.3505 USDT |
0.3247 USDT |
0.3506 USDT |
0.3280 USDT |
| 2022-11-11 |
0.3517 USDT |
767,321.6732 ENJ |
0.3730 USDT |
0.3331 USDT |
0.3856 USDT |
0.3407 USDT |
| 2022-11-10 |
0.3556 USDT |
782,782.0316 ENJ |
0.3235 USDT |
0.3178 USDT |
0.3856 USDT |
0.3733 USDT |
| 2022-11-09 |
0.3652 USDT |
2,341,002.3271 ENJ |
0.4047 USDT |
0.3117 USDT |
0.4066 USDT |
0.3162 USDT |
| 2022-11-08 |
0.4139 USDT |
3,072,098.6765 ENJ |
0.4640 USDT |
0.3481 USDT |
0.4743 USDT |
0.4035 USDT |
| 2022-11-07 |
0.4536 USDT |
410,595.7894 ENJ |
0.4469 USDT |
0.4379 USDT |
0.4657 USDT |
0.4646 USDT |
| 2022-11-06 |
0.4764 USDT |
638,015.7793 ENJ |
0.4798 USDT |
0.4657 USDT |
0.4834 USDT |
0.4684 USDT |
| 2022-11-05 |
0.4878 USDT |
1,145,314.9480 ENJ |
0.4755 USDT |
0.4755 USDT |
0.5013 USDT |
0.4803 USDT |
| 2022-11-04 |
0.4540 USDT |
634,542.5191 ENJ |
0.4339 USDT |
0.4307 USDT |
0.4694 USDT |
0.4612 USDT |
| 2022-11-03 |
0.4389 USDT |
496,066.4166 ENJ |
0.4253 USDT |
0.4244 USDT |
0.4484 USDT |
0.4384 USDT |
| 2022-11-02 |
0.4335 USDT |
934,334.1546 ENJ |
0.4438 USDT |
0.4165 USDT |
0.4472 USDT |
0.4228 USDT |
| 2022-11-01 |
0.4557 USDT |
349,650.6892 ENJ |
0.4536 USDT |
0.4445 USDT |
0.4613 USDT |
0.4472 USDT |
| 2022-10-31 |
0.4552 USDT |
1,026,744.4443 ENJ |
0.4590 USDT |
0.4468 USDT |
0.4639 USDT |
0.4533 USDT |
| 2022-10-30 |
0.4671 USDT |
1,886,840.4825 ENJ |
0.4559 USDT |
0.4480 USDT |
0.4866 USDT |
0.4597 USDT |
| 2022-10-29 |
0.4548 USDT |
1,106,288.0548 ENJ |
0.4495 USDT |
0.4475 USDT |
0.4648 USDT |
0.4550 USDT |
| 2022-10-28 |
0.4380 USDT |
494,854.5973 ENJ |
0.4357 USDT |
0.4283 USDT |
0.4509 USDT |
0.4504 USDT |
| 2022-10-27 |
0.4467 USDT |
1,375,466.2721 ENJ |
0.4428 USDT |
0.4325 USDT |
0.4631 USDT |
0.4348 USDT |
| 2022-10-26 |
0.4429 USDT |
424,763.5829 ENJ |
0.4344 USDT |
0.4333 USDT |
0.4505 USDT |
0.4451 USDT |
| 2022-10-25 |
0.4314 USDT |
891,801.2417 ENJ |
0.4158 USDT |
0.4151 USDT |
0.4453 USDT |
0.4350 USDT |
| 2022-10-24 |
0.4168 USDT |
377,240.9022 ENJ |
0.4228 USDT |
0.4075 USDT |
0.4241 USDT |
0.4160 USDT |
| 2022-10-23 |
0.4147 USDT |
412,653.9330 ENJ |
0.4151 USDT |
0.4065 USDT |
0.4244 USDT |
0.4226 USDT |
| 2022-10-22 |
0.4128 USDT |
147,157.0248 ENJ |
0.4153 USDT |
0.4092 USDT |
0.4165 USDT |
0.4114 USDT |
| 2022-10-21 |
0.4052 USDT |
643,336.7021 ENJ |
0.4147 USDT |
0.3948 USDT |
0.4157 USDT |
0.4128 USDT |
| 2022-10-20 |
0.4215 USDT |
322,187.1417 ENJ |
0.4191 USDT |
0.4109 USDT |
0.4291 USDT |
0.4174 USDT |
| 2022-10-19 |
0.4306 USDT |
256,816.9029 ENJ |
0.4345 USDT |
0.4253 USDT |
0.4391 USDT |
0.4325 USDT |
| 2022-10-18 |
0.4346 USDT |
413,113.2073 ENJ |
0.4362 USDT |
0.4253 USDT |
0.4452 USDT |
0.4352 USDT |
| 2022-10-17 |
0.4313 USDT |
216,081.8948 ENJ |
0.4281 USDT |
0.4244 USDT |
0.4377 USDT |
0.4347 USDT |
| 2022-10-16 |
0.4277 USDT |
393,067.3684 ENJ |
0.4260 USDT |
0.4223 USDT |
0.4355 USDT |
0.4288 USDT |
| 2022-10-15 |
0.4223 USDT |
232,296.6766 ENJ |
0.4199 USDT |
0.4172 USDT |
0.4268 USDT |
0.4262 USDT |
| 2022-10-14 |
0.4295 USDT |
923,467.8303 ENJ |
0.4254 USDT |
0.4169 USDT |
0.4397 USDT |
0.4174 USDT |
| 2022-10-13 |
0.4043 USDT |
1,504,604.5377 ENJ |
0.4280 USDT |
0.3876 USDT |
0.4291 USDT |
0.4253 USDT |