Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
1.6275 USDT |
796,059.2362 ENJ |
1.6149 USDT |
1.5847 USDT |
1.6525 USDT |
1.6509 USDT |
| 2022-03-25 |
1.6420 USDT |
1,338,470.1373 ENJ |
1.6878 USDT |
1.5684 USDT |
1.6889 USDT |
1.6117 USDT |
| 2022-03-24 |
1.6377 USDT |
2,564,260.7974 ENJ |
1.5315 USDT |
1.5304 USDT |
1.6856 USDT |
1.6782 USDT |
| 2022-03-23 |
1.5096 USDT |
1,064,364.5736 ENJ |
1.4585 USDT |
1.4363 USDT |
1.5667 USDT |
1.5350 USDT |
| 2022-03-22 |
1.4706 USDT |
764,030.8952 ENJ |
1.4354 USDT |
1.4262 USDT |
1.4973 USDT |
1.4585 USDT |
| 2022-03-21 |
1.4420 USDT |
715,203.7091 ENJ |
1.4417 USDT |
1.4020 USDT |
1.4810 USDT |
1.4394 USDT |
| 2022-03-20 |
1.4559 USDT |
626,053.6552 ENJ |
1.5113 USDT |
1.4175 USDT |
1.5156 USDT |
1.4514 USDT |
| 2022-03-19 |
1.4940 USDT |
932,299.5191 ENJ |
1.4499 USDT |
1.4380 USDT |
1.5507 USDT |
1.5026 USDT |
| 2022-03-18 |
1.4021 USDT |
571,116.2037 ENJ |
1.4048 USDT |
1.3649 USDT |
1.4610 USDT |
1.4398 USDT |
| 2022-03-17 |
1.4188 USDT |
646,303.8195 ENJ |
1.4232 USDT |
1.3872 USDT |
1.4425 USDT |
1.4175 USDT |
| 2022-03-16 |
1.3585 USDT |
1,531,189.3073 ENJ |
1.3238 USDT |
1.3017 USDT |
1.4200 USDT |
1.4087 USDT |
| 2022-03-15 |
1.3121 USDT |
463,830.9908 ENJ |
1.3286 USDT |
1.2780 USDT |
1.3426 USDT |
1.3289 USDT |
| 2022-03-14 |
1.3019 USDT |
370,870.0525 ENJ |
1.2970 USDT |
1.2801 USDT |
1.3291 USDT |
1.2997 USDT |
| 2022-03-13 |
1.3542 USDT |
1,026,705.8083 ENJ |
1.3186 USDT |
1.3115 USDT |
1.3841 USDT |
1.3410 USDT |
| 2022-03-12 |
1.3338 USDT |
459,600.8794 ENJ |
1.3071 USDT |
1.3043 USDT |
1.3510 USDT |
1.3299 USDT |
| 2022-03-11 |
1.3179 USDT |
667,097.4543 ENJ |
1.3314 USDT |
1.2908 USDT |
1.3601 USDT |
1.3015 USDT |
| 2022-03-10 |
1.3331 USDT |
916,866.8029 ENJ |
1.3936 USDT |
1.2955 USDT |
1.4013 USDT |
1.3415 USDT |
| 2022-03-09 |
1.3916 USDT |
1,915,727.2336 ENJ |
1.3391 USDT |
1.3350 USDT |
1.4463 USDT |
1.3924 USDT |
| 2022-03-08 |
1.3379 USDT |
1,005,757.4384 ENJ |
1.3058 USDT |
1.2963 USDT |
1.3769 USDT |
1.3368 USDT |
| 2022-03-07 |
1.3360 USDT |
902,587.3953 ENJ |
1.3431 USDT |
1.2770 USDT |
1.3969 USDT |
1.3064 USDT |
| 2022-03-06 |
1.4151 USDT |
939,175.3772 ENJ |
1.4194 USDT |
1.3524 USDT |
1.4748 USDT |
1.3735 USDT |
| 2022-03-05 |
1.3880 USDT |
737,774.8211 ENJ |
1.3613 USDT |
1.3226 USDT |
1.4400 USDT |
1.4269 USDT |
| 2022-03-04 |
1.4184 USDT |
1,271,325.3063 ENJ |
1.4800 USDT |
1.3533 USDT |
1.4853 USDT |
1.3563 USDT |
| 2022-03-03 |
1.5055 USDT |
994,609.5330 ENJ |
1.5472 USDT |
1.4466 USDT |
1.5609 USDT |
1.4638 USDT |
| 2022-03-02 |
1.5674 USDT |
1,135,150.1995 ENJ |
1.5990 USDT |
1.5160 USDT |
1.6171 USDT |
1.5433 USDT |
| 2022-03-01 |
1.5680 USDT |
2,177,663.3329 ENJ |
1.5648 USDT |
1.5075 USDT |
1.6420 USDT |
1.5903 USDT |
| 2022-02-28 |
1.4577 USDT |
1,479,970.8074 ENJ |
1.3759 USDT |
1.3358 USDT |
1.5920 USDT |
1.5520 USDT |
| 2022-02-27 |
1.4279 USDT |
1,099,733.4477 ENJ |
1.4422 USDT |
1.3661 USDT |
1.4920 USDT |
1.3813 USDT |
| 2022-02-26 |
1.4579 USDT |
896,382.9661 ENJ |
1.4512 USDT |
1.4262 USDT |
1.5166 USDT |
1.4588 USDT |
| 2022-02-25 |
1.3956 USDT |
1,437,196.2453 ENJ |
1.3580 USDT |
1.3187 USDT |
1.4623 USDT |
1.4444 USDT |
| 2022-02-24 |
1.2519 USDT |
3,186,559.4245 ENJ |
1.3854 USDT |
1.1589 USDT |
1.3994 USDT |
1.2986 USDT |
| 2022-02-23 |
1.4618 USDT |
1,495,021.0743 ENJ |
1.4699 USDT |
1.3766 USDT |
1.5381 USDT |
1.3890 USDT |
| 2022-02-22 |
1.4120 USDT |
1,522,971.7569 ENJ |
1.3853 USDT |
1.3351 USDT |
1.4730 USDT |
1.4685 USDT |
| 2022-02-21 |
1.5469 USDT |
2,202,122.0506 ENJ |
1.5335 USDT |
1.4595 USDT |
1.6357 USDT |
1.4933 USDT |
| 2022-02-20 |
1.5547 USDT |
1,539,419.4738 ENJ |
1.6609 USDT |
1.4859 USDT |
1.6635 USDT |
1.5113 USDT |
| 2022-02-19 |
1.6664 USDT |
765,439.2617 ENJ |
1.6747 USDT |
1.6008 USDT |
1.7108 USDT |
1.6499 USDT |
| 2022-02-18 |
1.7139 USDT |
1,215,055.5714 ENJ |
1.7388 USDT |
1.6461 USDT |
1.7981 USDT |
1.6660 USDT |
| 2022-02-17 |
1.8566 USDT |
1,429,304.0998 ENJ |
1.9502 USDT |
1.7069 USDT |
1.9973 USDT |
1.7412 USDT |
| 2022-02-16 |
1.9619 USDT |
1,405,497.8006 ENJ |
1.9771 USDT |
1.8854 USDT |
2.0114 USDT |
1.9498 USDT |
| 2022-02-15 |
1.8772 USDT |
1,420,504.8167 ENJ |
1.7516 USDT |
1.7406 USDT |
1.9787 USDT |
1.9704 USDT |
| 2022-02-14 |
1.7230 USDT |
847,458.2337 ENJ |
1.7345 USDT |
1.6736 USDT |
1.7797 USDT |
1.7073 USDT |
| 2022-02-13 |
1.7758 USDT |
739,577.8800 ENJ |
1.8125 USDT |
1.7013 USDT |
1.8401 USDT |
1.7523 USDT |
| 2022-02-12 |
1.8192 USDT |
1,227,330.0568 ENJ |
1.8310 USDT |
1.7523 USDT |
1.8720 USDT |
1.8061 USDT |
| 2022-02-11 |
1.9624 USDT |
1,372,434.1639 ENJ |
1.9860 USDT |
1.8341 USDT |
2.0540 USDT |
1.8526 USDT |
| 2022-02-10 |
2.0695 USDT |
1,978,573.8143 ENJ |
2.1584 USDT |
1.9734 USDT |
2.1600 USDT |
1.9766 USDT |
| 2022-02-09 |
2.1225 USDT |
1,959,056.5081 ENJ |
2.1172 USDT |
2.0081 USDT |
2.1904 USDT |
2.1576 USDT |
| 2022-02-08 |
2.0298 USDT |
1,887,388.9339 ENJ |
2.0884 USDT |
1.9145 USDT |
2.1680 USDT |
2.0078 USDT |
| 2022-02-07 |
2.1013 USDT |
2,009,879.2923 ENJ |
2.0604 USDT |
2.0247 USDT |
2.1681 USDT |
2.1199 USDT |
| 2022-02-06 |
2.0014 USDT |
2,363,647.1913 ENJ |
1.9158 USDT |
1.9032 USDT |
2.0716 USDT |
1.9926 USDT |
| 2022-02-05 |
1.9195 USDT |
2,084,669.6881 ENJ |
1.8209 USDT |
1.8074 USDT |
1.9937 USDT |
1.9290 USDT |