Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
0.4941 USDT |
1,190,795.5847 ENJ |
0.4794 USDT |
0.4677 USDT |
0.5212 USDT |
0.5129 USDT |
| 2022-07-03 |
0.4716 USDT |
642,047.5697 ENJ |
0.4773 USDT |
0.4611 USDT |
0.4835 USDT |
0.4743 USDT |
| 2022-07-02 |
0.4726 USDT |
904,534.1286 ENJ |
0.4795 USDT |
0.4571 USDT |
0.4908 USDT |
0.4763 USDT |
| 2022-07-01 |
0.4919 USDT |
937,955.6384 ENJ |
0.5089 USDT |
0.4731 USDT |
0.5219 USDT |
0.4785 USDT |
| 2022-06-30 |
0.4856 USDT |
1,069,491.8260 ENJ |
0.5227 USDT |
0.4630 USDT |
0.5261 USDT |
0.4777 USDT |
| 2022-06-29 |
0.5241 USDT |
1,306,816.7573 ENJ |
0.5322 USDT |
0.5095 USDT |
0.5419 USDT |
0.5365 USDT |
| 2022-06-28 |
0.5696 USDT |
1,410,485.8650 ENJ |
0.5721 USDT |
0.5324 USDT |
0.5955 USDT |
0.5357 USDT |
| 2022-06-27 |
0.5861 USDT |
2,224,163.4123 ENJ |
0.5496 USDT |
0.5452 USDT |
0.6140 USDT |
0.5867 USDT |
| 2022-06-26 |
0.5827 USDT |
1,760,477.3885 ENJ |
0.5853 USDT |
0.5492 USDT |
0.6041 USDT |
0.5492 USDT |
| 2022-06-25 |
0.5760 USDT |
2,289,200.9779 ENJ |
0.5439 USDT |
0.5321 USDT |
0.6224 USDT |
0.5908 USDT |
| 2022-06-24 |
0.5287 USDT |
1,111,960.8601 ENJ |
0.5226 USDT |
0.5140 USDT |
0.5414 USDT |
0.5340 USDT |
| 2022-06-23 |
0.5104 USDT |
2,054,363.7025 ENJ |
0.4644 USDT |
0.4625 USDT |
0.5407 USDT |
0.5113 USDT |
| 2022-06-22 |
0.4628 USDT |
1,329,946.0832 ENJ |
0.4690 USDT |
0.4464 USDT |
0.4859 USDT |
0.4673 USDT |
| 2022-06-21 |
0.4779 USDT |
1,869,984.5386 ENJ |
0.4601 USDT |
0.4485 USDT |
0.5013 USDT |
0.4654 USDT |
| 2022-06-20 |
0.4488 USDT |
2,260,972.8640 ENJ |
0.4418 USDT |
0.4242 USDT |
0.4661 USDT |
0.4472 USDT |
| 2022-06-19 |
0.4204 USDT |
2,656,455.6356 ENJ |
0.4126 USDT |
0.3940 USDT |
0.4498 USDT |
0.4418 USDT |
| 2022-06-18 |
0.4106 USDT |
2,166,495.8431 ENJ |
0.4402 USDT |
0.3785 USDT |
0.4467 USDT |
0.4115 USDT |
| 2022-06-17 |
0.4405 USDT |
1,273,632.0515 ENJ |
0.4274 USDT |
0.4227 USDT |
0.4568 USDT |
0.4425 USDT |
| 2022-06-16 |
0.4481 USDT |
1,698,420.1132 ENJ |
0.4849 USDT |
0.4230 USDT |
0.4917 USDT |
0.4339 USDT |
| 2022-06-15 |
0.4338 USDT |
3,107,253.3816 ENJ |
0.4531 USDT |
0.4040 USDT |
0.4839 USDT |
0.4780 USDT |
| 2022-06-14 |
0.4591 USDT |
4,815,840.9791 ENJ |
0.4516 USDT |
0.4089 USDT |
0.4988 USDT |
0.4418 USDT |
| 2022-06-13 |
0.4488 USDT |
2,459,399.4921 ENJ |
0.4879 USDT |
0.4098 USDT |
0.4945 USDT |
0.4734 USDT |
| 2022-06-12 |
0.5113 USDT |
2,520,494.5288 ENJ |
0.5394 USDT |
0.4890 USDT |
0.5426 USDT |
0.5013 USDT |
| 2022-06-11 |
0.5546 USDT |
1,709,272.8116 ENJ |
0.5821 USDT |
0.5247 USDT |
0.5990 USDT |
0.5380 USDT |
| 2022-06-10 |
0.5978 USDT |
825,080.4620 ENJ |
0.6223 USDT |
0.5728 USDT |
0.6308 USDT |
0.5796 USDT |
| 2022-06-09 |
0.6258 USDT |
613,740.9135 ENJ |
0.6203 USDT |
0.6070 USDT |
0.6469 USDT |
0.6294 USDT |
| 2022-06-08 |
0.6249 USDT |
736,020.1717 ENJ |
0.6266 USDT |
0.6101 USDT |
0.6385 USDT |
0.6210 USDT |
| 2022-06-07 |
0.6247 USDT |
855,378.7250 ENJ |
0.6523 USDT |
0.6061 USDT |
0.6529 USDT |
0.6251 USDT |
| 2022-06-06 |
0.6530 USDT |
1,015,912.2957 ENJ |
0.6319 USDT |
0.6291 USDT |
0.6696 USDT |
0.6383 USDT |
| 2022-06-05 |
0.6251 USDT |
581,702.8032 ENJ |
0.6220 USDT |
0.6083 USDT |
0.6417 USDT |
0.6333 USDT |
| 2022-06-04 |
0.6122 USDT |
477,172.4292 ENJ |
0.6119 USDT |
0.5965 USDT |
0.6238 USDT |
0.6165 USDT |
| 2022-06-03 |
0.6170 USDT |
877,742.1814 ENJ |
0.6506 USDT |
0.6008 USDT |
0.6515 USDT |
0.6133 USDT |
| 2022-06-02 |
0.6354 USDT |
602,761.9717 ENJ |
0.6355 USDT |
0.6207 USDT |
0.6488 USDT |
0.6420 USDT |
| 2022-06-01 |
0.6746 USDT |
997,222.7313 ENJ |
0.6987 USDT |
0.6417 USDT |
0.7093 USDT |
0.6464 USDT |
| 2022-05-31 |
0.6957 USDT |
2,024,867.0802 ENJ |
0.6716 USDT |
0.6708 USDT |
0.7174 USDT |
0.6895 USDT |
| 2022-05-30 |
0.6411 USDT |
1,261,948.2365 ENJ |
0.6129 USDT |
0.6052 USDT |
0.6770 USDT |
0.6702 USDT |
| 2022-05-29 |
0.5978 USDT |
814,416.9095 ENJ |
0.5991 USDT |
0.5804 USDT |
0.6098 USDT |
0.6015 USDT |
| 2022-05-28 |
0.5974 USDT |
735,080.7671 ENJ |
0.5918 USDT |
0.5805 USDT |
0.6099 USDT |
0.5983 USDT |
| 2022-05-27 |
0.6094 USDT |
1,702,522.5519 ENJ |
0.6265 USDT |
0.5778 USDT |
0.6387 USDT |
0.6018 USDT |
| 2022-05-26 |
0.6528 USDT |
1,991,560.5962 ENJ |
0.6828 USDT |
0.5985 USDT |
0.7120 USDT |
0.6433 USDT |
| 2022-05-25 |
0.6724 USDT |
1,059,486.1369 ENJ |
0.6848 USDT |
0.6562 USDT |
0.6950 USDT |
0.6768 USDT |
| 2022-05-24 |
0.6703 USDT |
933,079.1364 ENJ |
0.6767 USDT |
0.6401 USDT |
0.6940 USDT |
0.6675 USDT |
| 2022-05-23 |
0.7281 USDT |
1,583,392.8331 ENJ |
0.7170 USDT |
0.7058 USDT |
0.7462 USDT |
0.7290 USDT |
| 2022-05-22 |
0.7108 USDT |
1,522,244.4568 ENJ |
0.6883 USDT |
0.6792 USDT |
0.7321 USDT |
0.7070 USDT |
| 2022-05-21 |
0.6744 USDT |
1,036,595.0931 ENJ |
0.6647 USDT |
0.6532 USDT |
0.6978 USDT |
0.6801 USDT |
| 2022-05-20 |
0.6881 USDT |
1,585,321.6702 ENJ |
0.6990 USDT |
0.6458 USDT |
0.7137 USDT |
0.6728 USDT |
| 2022-05-19 |
0.6688 USDT |
1,443,556.4533 ENJ |
0.6463 USDT |
0.6247 USDT |
0.7141 USDT |
0.6882 USDT |
| 2022-05-18 |
0.7026 USDT |
1,512,566.6829 ENJ |
0.7402 USDT |
0.6557 USDT |
0.7517 USDT |
0.6682 USDT |
| 2022-05-17 |
0.7321 USDT |
1,261,572.5765 ENJ |
0.7047 USDT |
0.6947 USDT |
0.7552 USDT |
0.7237 USDT |
| 2022-05-16 |
0.7127 USDT |
1,885,102.3429 ENJ |
0.7742 USDT |
0.6791 USDT |
0.7742 USDT |
0.7236 USDT |