Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.7212 USDT |
1,570,076.0278 ENJ |
0.7449 USDT |
0.6990 USDT |
0.7536 USDT |
0.7406 USDT |
| 2022-05-14 |
0.7149 USDT |
3,080,522.3966 ENJ |
0.6744 USDT |
0.6441 USDT |
0.7790 USDT |
0.7018 USDT |
| 2022-05-13 |
0.7071 USDT |
3,406,211.2217 ENJ |
0.5800 USDT |
0.5749 USDT |
0.7674 USDT |
0.6796 USDT |
| 2022-05-12 |
0.5562 USDT |
5,463,486.6176 ENJ |
0.6235 USDT |
0.4855 USDT |
0.6714 USDT |
0.5773 USDT |
| 2022-05-11 |
0.7229 USDT |
7,248,279.1486 ENJ |
0.8152 USDT |
0.6035 USDT |
0.8606 USDT |
0.6035 USDT |
| 2022-05-10 |
0.8327 USDT |
3,190,740.9301 ENJ |
0.7660 USDT |
0.7360 USDT |
0.9050 USDT |
0.8293 USDT |
| 2022-05-09 |
0.8575 USDT |
3,088,145.7070 ENJ |
0.9583 USDT |
0.7767 USDT |
0.9809 USDT |
0.8204 USDT |
| 2022-05-08 |
0.9730 USDT |
1,173,237.2561 ENJ |
0.9954 USDT |
0.9396 USDT |
1.0017 USDT |
0.9707 USDT |
| 2022-05-07 |
1.0334 USDT |
788,309.8059 ENJ |
1.0486 USDT |
1.0101 USDT |
1.0544 USDT |
1.0289 USDT |
| 2022-05-06 |
1.0416 USDT |
1,575,951.9260 ENJ |
1.0686 USDT |
1.0110 USDT |
1.0763 USDT |
1.0507 USDT |
| 2022-05-05 |
1.1117 USDT |
1,601,678.8282 ENJ |
1.1811 USDT |
1.0307 USDT |
1.2052 USDT |
1.0643 USDT |
| 2022-05-04 |
1.1104 USDT |
1,154,514.5033 ENJ |
1.0659 USDT |
1.0601 USDT |
1.1761 USDT |
1.1748 USDT |
| 2022-05-03 |
1.0885 USDT |
919,343.2771 ENJ |
1.0715 USDT |
1.0417 USDT |
1.1269 USDT |
1.0560 USDT |
| 2022-05-02 |
1.0660 USDT |
1,166,193.4948 ENJ |
1.0959 USDT |
1.0167 USDT |
1.1165 USDT |
1.0517 USDT |
| 2022-05-01 |
1.0729 USDT |
2,477,387.7119 ENJ |
1.0579 USDT |
1.0206 USDT |
1.1271 USDT |
1.0703 USDT |
| 2022-04-30 |
1.1664 USDT |
1,392,028.8048 ENJ |
1.2097 USDT |
1.1180 USDT |
1.2248 USDT |
1.1268 USDT |
| 2022-04-29 |
1.2372 USDT |
1,290,718.0548 ENJ |
1.2977 USDT |
1.1771 USDT |
1.3022 USDT |
1.1904 USDT |
| 2022-04-28 |
1.3002 USDT |
1,220,655.7604 ENJ |
1.3061 USDT |
1.2673 USDT |
1.3270 USDT |
1.3018 USDT |
| 2022-04-27 |
1.2953 USDT |
1,223,452.3778 ENJ |
1.2765 USDT |
1.2562 USDT |
1.3246 USDT |
1.2917 USDT |
| 2022-04-26 |
1.3365 USDT |
1,711,195.2507 ENJ |
1.3787 USDT |
1.2565 USDT |
1.4210 USDT |
1.2624 USDT |
| 2022-04-25 |
1.3230 USDT |
2,231,825.0757 ENJ |
1.3896 USDT |
1.2783 USDT |
1.3926 USDT |
1.3572 USDT |
| 2022-04-24 |
1.3934 USDT |
979,720.6641 ENJ |
1.4049 USDT |
1.3648 USDT |
1.4205 USDT |
1.3963 USDT |
| 2022-04-23 |
1.4249 USDT |
950,074.6702 ENJ |
1.4414 USDT |
1.3913 USDT |
1.4499 USDT |
1.4406 USDT |
| 2022-04-22 |
1.4517 USDT |
1,429,603.5848 ENJ |
1.4380 USDT |
1.4196 USDT |
1.4915 USDT |
1.4415 USDT |
| 2022-04-21 |
1.5127 USDT |
1,462,533.6242 ENJ |
1.5158 USDT |
1.4345 USDT |
1.5574 USDT |
1.4522 USDT |
| 2022-04-20 |
1.5326 USDT |
2,546,788.3850 ENJ |
1.5178 USDT |
1.4747 USDT |
1.5831 USDT |
1.5045 USDT |
| 2022-04-19 |
1.4868 USDT |
1,342,172.8535 ENJ |
1.4501 USDT |
1.4318 USDT |
1.5268 USDT |
1.4998 USDT |
| 2022-04-18 |
1.3964 USDT |
915,676.2173 ENJ |
1.4208 USDT |
1.3473 USDT |
1.4527 USDT |
1.4455 USDT |
| 2022-04-17 |
1.4947 USDT |
380,740.5756 ENJ |
1.5064 USDT |
1.4713 USDT |
1.5200 USDT |
1.4868 USDT |
| 2022-04-16 |
1.5067 USDT |
677,653.7618 ENJ |
1.5277 USDT |
1.4708 USDT |
1.5386 USDT |
1.5050 USDT |
| 2022-04-15 |
1.5091 USDT |
663,898.6752 ENJ |
1.5259 USDT |
1.4807 USDT |
1.5391 USDT |
1.5056 USDT |
| 2022-04-14 |
1.5441 USDT |
1,105,512.9125 ENJ |
1.5914 USDT |
1.4890 USDT |
1.6133 USDT |
1.5233 USDT |
| 2022-04-13 |
1.5669 USDT |
1,075,029.7492 ENJ |
1.5580 USDT |
1.5236 USDT |
1.6108 USDT |
1.5866 USDT |
| 2022-04-12 |
1.5641 USDT |
1,801,668.5010 ENJ |
1.5013 USDT |
1.4972 USDT |
1.6182 USDT |
1.5274 USDT |
| 2022-04-11 |
1.5581 USDT |
1,984,732.7909 ENJ |
1.6659 USDT |
1.4656 USDT |
1.6717 USDT |
1.4669 USDT |
| 2022-04-10 |
1.7488 USDT |
1,367,965.2204 ENJ |
1.8015 USDT |
1.7026 USDT |
1.8095 USDT |
1.7237 USDT |
| 2022-04-09 |
1.7569 USDT |
2,949,621.6524 ENJ |
1.6521 USDT |
1.6464 USDT |
1.8285 USDT |
1.8020 USDT |
| 2022-04-08 |
1.7101 USDT |
2,216,492.7725 ENJ |
1.6727 USDT |
1.6581 USDT |
1.7799 USDT |
1.7206 USDT |
| 2022-04-07 |
1.6414 USDT |
3,137,111.7517 ENJ |
1.5200 USDT |
1.4761 USDT |
1.7366 USDT |
1.6512 USDT |
| 2022-04-06 |
1.6040 USDT |
2,392,489.3457 ENJ |
1.7010 USDT |
1.5221 USDT |
1.7013 USDT |
1.5471 USDT |
| 2022-04-05 |
1.7776 USDT |
710,008.4556 ENJ |
1.7764 USDT |
1.7313 USDT |
1.8117 USDT |
1.7322 USDT |
| 2022-04-04 |
1.7967 USDT |
2,336,904.0166 ENJ |
1.8770 USDT |
1.6903 USDT |
1.8797 USDT |
1.7734 USDT |
| 2022-04-03 |
1.8557 USDT |
1,314,251.1505 ENJ |
1.8566 USDT |
1.7969 USDT |
1.9040 USDT |
1.9031 USDT |
| 2022-04-02 |
1.8881 USDT |
1,844,808.6433 ENJ |
1.8625 USDT |
1.8156 USDT |
1.9296 USDT |
1.8547 USDT |
| 2022-04-01 |
1.8319 USDT |
2,505,193.6257 ENJ |
1.7943 USDT |
1.7317 USDT |
1.9042 USDT |
1.8811 USDT |
| 2022-03-31 |
1.8539 USDT |
4,292,744.8600 ENJ |
1.7979 USDT |
1.7353 USDT |
1.9721 USDT |
1.7989 USDT |
| 2022-03-30 |
1.7709 USDT |
1,515,303.7531 ENJ |
1.7520 USDT |
1.6674 USDT |
1.8393 USDT |
1.7836 USDT |
| 2022-03-29 |
1.7596 USDT |
1,451,082.4187 ENJ |
1.7092 USDT |
1.6991 USDT |
1.8224 USDT |
1.7242 USDT |
| 2022-03-28 |
1.8114 USDT |
1,226,688.8886 ENJ |
1.7921 USDT |
1.7670 USDT |
1.8496 USDT |
1.8259 USDT |
| 2022-03-27 |
1.7208 USDT |
1,765,390.4014 ENJ |
1.6588 USDT |
1.6457 USDT |
1.7979 USDT |
1.7878 USDT |