Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.5571 USDT |
631,805.4949 ENJ |
0.5526 USDT |
0.5342 USDT |
0.5696 USDT |
0.5646 USDT |
| 2022-08-22 |
0.5468 USDT |
777,227.4454 ENJ |
0.5707 USDT |
0.5313 USDT |
0.5707 USDT |
0.5379 USDT |
| 2022-08-21 |
0.5632 USDT |
494,287.3331 ENJ |
0.5578 USDT |
0.5512 USDT |
0.5756 USDT |
0.5711 USDT |
| 2022-08-20 |
0.5629 USDT |
1,033,864.1744 ENJ |
0.5612 USDT |
0.5401 USDT |
0.5766 USDT |
0.5472 USDT |
| 2022-08-19 |
0.5776 USDT |
1,903,020.7160 ENJ |
0.6167 USDT |
0.5498 USDT |
0.6195 USDT |
0.5665 USDT |
| 2022-08-18 |
0.6487 USDT |
421,032.6648 ENJ |
0.6441 USDT |
0.6359 USDT |
0.6564 USDT |
0.6503 USDT |
| 2022-08-17 |
0.6620 USDT |
844,997.6599 ENJ |
0.6720 USDT |
0.6376 USDT |
0.6913 USDT |
0.6410 USDT |
| 2022-08-16 |
0.6811 USDT |
584,183.7545 ENJ |
0.6802 USDT |
0.6655 USDT |
0.6922 USDT |
0.6746 USDT |
| 2022-08-15 |
0.6962 USDT |
998,285.8829 ENJ |
0.6990 USDT |
0.6744 USDT |
0.7237 USDT |
0.6861 USDT |
| 2022-08-14 |
0.7172 USDT |
2,163,709.7948 ENJ |
0.7027 USDT |
0.6811 USDT |
0.7507 USDT |
0.6978 USDT |
| 2022-08-13 |
0.7076 USDT |
601,554.0281 ENJ |
0.7039 USDT |
0.6961 USDT |
0.7177 USDT |
0.6998 USDT |
| 2022-08-12 |
0.6888 USDT |
240,406.8188 ENJ |
0.6925 USDT |
0.6772 USDT |
0.7018 USDT |
0.6973 USDT |
| 2022-08-11 |
0.6991 USDT |
761,269.6655 ENJ |
0.7007 USDT |
0.6868 USDT |
0.7096 USDT |
0.6877 USDT |
| 2022-08-10 |
0.6805 USDT |
1,111,989.7489 ENJ |
0.6703 USDT |
0.6526 USDT |
0.6992 USDT |
0.6904 USDT |
| 2022-08-09 |
0.6799 USDT |
637,501.8048 ENJ |
0.6995 USDT |
0.6522 USDT |
0.7092 USDT |
0.6669 USDT |
| 2022-08-08 |
0.7105 USDT |
1,413,168.5141 ENJ |
0.6818 USDT |
0.6763 USDT |
0.7377 USDT |
0.6996 USDT |
| 2022-08-07 |
0.6784 USDT |
482,932.4639 ENJ |
0.6767 USDT |
0.6630 USDT |
0.6923 USDT |
0.6893 USDT |
| 2022-08-06 |
0.6914 USDT |
651,202.9253 ENJ |
0.7077 USDT |
0.6758 USDT |
0.7083 USDT |
0.6865 USDT |
| 2022-08-05 |
0.6881 USDT |
1,504,845.1898 ENJ |
0.6837 USDT |
0.6685 USDT |
0.7062 USDT |
0.6890 USDT |
| 2022-08-04 |
0.6735 USDT |
3,434,927.7381 ENJ |
0.6299 USDT |
0.6285 USDT |
0.7300 USDT |
0.6759 USDT |
| 2022-08-03 |
0.6242 USDT |
972,776.7761 ENJ |
0.6075 USDT |
0.5943 USDT |
0.6556 USDT |
0.6416 USDT |
| 2022-08-02 |
0.6168 USDT |
1,065,451.0970 ENJ |
0.6440 USDT |
0.5973 USDT |
0.6533 USDT |
0.6226 USDT |
| 2022-08-01 |
0.6656 USDT |
3,222,422.5026 ENJ |
0.6126 USDT |
0.6095 USDT |
0.7200 USDT |
0.6485 USDT |
| 2022-07-31 |
0.6362 USDT |
1,878,435.2996 ENJ |
0.6290 USDT |
0.6072 USDT |
0.6569 USDT |
0.6130 USDT |
| 2022-07-30 |
0.6472 USDT |
3,222,159.3663 ENJ |
0.6037 USDT |
0.6006 USDT |
0.7067 USDT |
0.6420 USDT |
| 2022-07-29 |
0.6136 USDT |
1,543,713.0339 ENJ |
0.6119 USDT |
0.5898 USDT |
0.6336 USDT |
0.6183 USDT |
| 2022-07-28 |
0.5983 USDT |
1,368,779.7043 ENJ |
0.5972 USDT |
0.5731 USDT |
0.6157 USDT |
0.6139 USDT |
| 2022-07-27 |
0.5613 USDT |
967,721.7992 ENJ |
0.5540 USDT |
0.5333 USDT |
0.5824 USDT |
0.5788 USDT |
| 2022-07-26 |
0.5314 USDT |
850,355.9234 ENJ |
0.5301 USDT |
0.5182 USDT |
0.5436 USDT |
0.5429 USDT |
| 2022-07-25 |
0.5590 USDT |
983,071.3588 ENJ |
0.5848 USDT |
0.5459 USDT |
0.5882 USDT |
0.5567 USDT |
| 2022-07-24 |
0.5941 USDT |
527,466.9417 ENJ |
0.5935 USDT |
0.5842 USDT |
0.6058 USDT |
0.5875 USDT |
| 2022-07-23 |
0.5926 USDT |
1,110,762.5185 ENJ |
0.5919 USDT |
0.5719 USDT |
0.6149 USDT |
0.5960 USDT |
| 2022-07-22 |
0.6197 USDT |
851,049.4952 ENJ |
0.6157 USDT |
0.6032 USDT |
0.6362 USDT |
0.6082 USDT |
| 2022-07-21 |
0.5999 USDT |
1,483,591.3816 ENJ |
0.5947 USDT |
0.5713 USDT |
0.6259 USDT |
0.6080 USDT |
| 2022-07-20 |
0.6354 USDT |
2,515,495.0218 ENJ |
0.6240 USDT |
0.6022 USDT |
0.6801 USDT |
0.6142 USDT |
| 2022-07-19 |
0.5801 USDT |
3,050,478.3140 ENJ |
0.5714 USDT |
0.5484 USDT |
0.6141 USDT |
0.6076 USDT |
| 2022-07-18 |
0.5494 USDT |
2,409,802.9597 ENJ |
0.4981 USDT |
0.4976 USDT |
0.5737 USDT |
0.5664 USDT |
| 2022-07-17 |
0.5112 USDT |
919,505.3974 ENJ |
0.5149 USDT |
0.4977 USDT |
0.5250 USDT |
0.5064 USDT |
| 2022-07-16 |
0.5053 USDT |
900,150.6231 ENJ |
0.5022 USDT |
0.4872 USDT |
0.5181 USDT |
0.5108 USDT |
| 2022-07-15 |
0.5059 USDT |
817,816.0593 ENJ |
0.5021 USDT |
0.4960 USDT |
0.5154 USDT |
0.5039 USDT |
| 2022-07-14 |
0.4837 USDT |
1,001,384.6123 ENJ |
0.4847 USDT |
0.4638 USDT |
0.5051 USDT |
0.4996 USDT |
| 2022-07-13 |
0.4635 USDT |
939,457.5532 ENJ |
0.4633 USDT |
0.4423 USDT |
0.4847 USDT |
0.4673 USDT |
| 2022-07-12 |
0.4820 USDT |
716,714.3628 ENJ |
0.4794 USDT |
0.4727 USDT |
0.4913 USDT |
0.4848 USDT |
| 2022-07-11 |
0.5091 USDT |
952,686.1096 ENJ |
0.5261 USDT |
0.4939 USDT |
0.5300 USDT |
0.5049 USDT |
| 2022-07-10 |
0.5375 USDT |
616,558.2141 ENJ |
0.5563 USDT |
0.5203 USDT |
0.5565 USDT |
0.5245 USDT |
| 2022-07-09 |
0.5516 USDT |
873,969.1783 ENJ |
0.5339 USDT |
0.5331 USDT |
0.5660 USDT |
0.5612 USDT |
| 2022-07-08 |
0.5426 USDT |
974,464.9576 ENJ |
0.5549 USDT |
0.5257 USDT |
0.5650 USDT |
0.5433 USDT |
| 2022-07-07 |
0.5507 USDT |
1,701,645.0252 ENJ |
0.5401 USDT |
0.5361 USDT |
0.5686 USDT |
0.5523 USDT |
| 2022-07-06 |
0.5350 USDT |
1,238,149.2258 ENJ |
0.5378 USDT |
0.5204 USDT |
0.5468 USDT |
0.5427 USDT |
| 2022-07-05 |
0.5412 USDT |
2,067,360.8762 ENJ |
0.5196 USDT |
0.5178 USDT |
0.5707 USDT |
0.5298 USDT |