Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
1.7500 USDT |
1,551,656.7068 ENJ |
1.7004 USDT |
1.6631 USDT |
1.8352 USDT |
1.7993 USDT |
| 2022-02-03 |
1.6610 USDT |
1,297,665.1936 ENJ |
1.6947 USDT |
1.6168 USDT |
1.7116 USDT |
1.6666 USDT |
| 2022-02-02 |
1.7795 USDT |
1,390,626.6038 ENJ |
1.8385 USDT |
1.6659 USDT |
1.8599 USDT |
1.6918 USDT |
| 2022-02-01 |
1.8516 USDT |
1,944,044.1749 ENJ |
1.8836 USDT |
1.8180 USDT |
1.9047 USDT |
1.8377 USDT |
| 2022-01-31 |
1.8130 USDT |
3,054,923.3104 ENJ |
1.7854 USDT |
1.6818 USDT |
1.9156 USDT |
1.8780 USDT |
| 2022-01-30 |
1.8097 USDT |
2,733,575.8784 ENJ |
1.7591 USDT |
1.7314 USDT |
1.8786 USDT |
1.7565 USDT |
| 2022-01-29 |
1.6936 USDT |
1,622,846.6790 ENJ |
1.6388 USDT |
1.6311 USDT |
1.7409 USDT |
1.7240 USDT |
| 2022-01-28 |
1.6170 USDT |
2,446,295.3409 ENJ |
1.5798 USDT |
1.5635 USDT |
1.6886 USDT |
1.6531 USDT |
| 2022-01-27 |
1.5653 USDT |
2,556,820.5478 ENJ |
1.5534 USDT |
1.4550 USDT |
1.6529 USDT |
1.5573 USDT |
| 2022-01-26 |
1.6377 USDT |
2,751,298.6025 ENJ |
1.5314 USDT |
1.5149 USDT |
1.7402 USDT |
1.6056 USDT |
| 2022-01-25 |
1.4894 USDT |
1,347,197.5770 ENJ |
1.5035 USDT |
1.4272 USDT |
1.5443 USDT |
1.5309 USDT |
| 2022-01-24 |
1.4265 USDT |
3,021,802.6707 ENJ |
1.6091 USDT |
1.3165 USDT |
1.6115 USDT |
1.5183 USDT |
| 2022-01-23 |
1.5910 USDT |
1,832,718.2030 ENJ |
1.5056 USDT |
1.4936 USDT |
1.6906 USDT |
1.5553 USDT |
| 2022-01-22 |
1.5466 USDT |
3,168,969.4471 ENJ |
1.7304 USDT |
1.3433 USDT |
1.7635 USDT |
1.5191 USDT |
| 2022-01-21 |
1.9625 USDT |
3,098,793.6116 ENJ |
2.1093 USDT |
1.8293 USDT |
2.1227 USDT |
1.8658 USDT |
| 2022-01-20 |
2.2739 USDT |
1,195,299.8739 ENJ |
2.2199 USDT |
2.2031 USDT |
2.3540 USDT |
2.2807 USDT |
| 2022-01-19 |
2.2961 USDT |
2,133,825.2063 ENJ |
2.2755 USDT |
2.2064 USDT |
2.3491 USDT |
2.2522 USDT |
| 2022-01-18 |
2.2598 USDT |
1,539,613.2068 ENJ |
2.3254 USDT |
2.1905 USDT |
2.3504 USDT |
2.2791 USDT |
| 2022-01-17 |
2.3962 USDT |
1,817,231.9512 ENJ |
2.5102 USDT |
2.2829 USDT |
2.5419 USDT |
2.3275 USDT |
| 2022-01-16 |
2.4849 USDT |
1,308,876.8916 ENJ |
2.4531 USDT |
2.4374 USDT |
2.5418 USDT |
2.4729 USDT |
| 2022-01-15 |
2.4652 USDT |
1,414,413.6656 ENJ |
2.4081 USDT |
2.3648 USDT |
2.5475 USDT |
2.5070 USDT |
| 2022-01-14 |
2.3897 USDT |
1,394,503.7542 ENJ |
2.3768 USDT |
2.3138 USDT |
2.4592 USDT |
2.4073 USDT |
| 2022-01-13 |
2.5034 USDT |
2,175,844.8711 ENJ |
2.5207 USDT |
2.3722 USDT |
2.5976 USDT |
2.4074 USDT |
| 2022-01-12 |
2.4453 USDT |
2,025,971.1343 ENJ |
2.3140 USDT |
2.3131 USDT |
2.6211 USDT |
2.5604 USDT |
| 2022-01-11 |
2.2388 USDT |
1,523,326.8900 ENJ |
2.1682 USDT |
2.1442 USDT |
2.3294 USDT |
2.3116 USDT |
| 2022-01-10 |
2.2076 USDT |
2,282,845.4545 ENJ |
2.2970 USDT |
2.0792 USDT |
2.3435 USDT |
2.1344 USDT |
| 2022-01-09 |
2.2844 USDT |
1,333,057.4395 ENJ |
2.2563 USDT |
2.2349 USDT |
2.3403 USDT |
2.3280 USDT |
| 2022-01-08 |
2.3191 USDT |
1,889,667.3109 ENJ |
2.3519 USDT |
2.1731 USDT |
2.4412 USDT |
2.2090 USDT |
| 2022-01-07 |
2.4172 USDT |
3,317,114.4601 ENJ |
2.5675 USDT |
2.3118 USDT |
2.5880 USDT |
2.3563 USDT |
| 2022-01-06 |
2.4612 USDT |
4,983,465.8148 ENJ |
2.4434 USDT |
2.3163 USDT |
2.6282 USDT |
2.5296 USDT |
| 2022-01-05 |
2.7067 USDT |
1,645,199.3005 ENJ |
2.6864 USDT |
2.5952 USDT |
2.7892 USDT |
2.6448 USDT |
| 2022-01-04 |
2.7779 USDT |
2,058,910.1840 ENJ |
2.7914 USDT |
2.6575 USDT |
2.8598 USDT |
2.7449 USDT |
| 2022-01-03 |
2.8531 USDT |
2,248,772.4283 ENJ |
2.8543 USDT |
2.7242 USDT |
2.9500 USDT |
2.7863 USDT |
| 2022-01-02 |
2.7637 USDT |
2,484,230.9449 ENJ |
2.6840 USDT |
2.6613 USDT |
2.9000 USDT |
2.8586 USDT |
| 2022-01-01 |
2.6095 USDT |
832,335.2476 ENJ |
2.5771 USDT |
2.5625 USDT |
2.6578 USDT |
2.6364 USDT |
| 2021-12-31 |
2.6632 USDT |
1,325,508.6160 ENJ |
2.6446 USDT |
2.5736 USDT |
2.7385 USDT |
2.6143 USDT |
| 2021-12-30 |
2.6465 USDT |
1,409,753.3405 ENJ |
2.6466 USDT |
2.5544 USDT |
2.7472 USDT |
2.6223 USDT |
| 2021-12-29 |
2.7342 USDT |
2,001,693.8544 ENJ |
2.7560 USDT |
2.6100 USDT |
2.8625 USDT |
2.7077 USDT |
| 2021-12-28 |
2.9069 USDT |
3,250,508.0020 ENJ |
3.0807 USDT |
2.7107 USDT |
3.0815 USDT |
2.8206 USDT |
| 2021-12-27 |
3.1935 USDT |
1,993,066.3907 ENJ |
3.1888 USDT |
3.1424 USDT |
3.2500 USDT |
3.2152 USDT |
| 2021-12-26 |
3.1280 USDT |
2,333,806.5464 ENJ |
3.1292 USDT |
2.9996 USDT |
3.3412 USDT |
3.2790 USDT |
| 2021-12-25 |
3.0838 USDT |
4,153,689.6137 ENJ |
2.7975 USDT |
2.7681 USDT |
3.2776 USDT |
3.1414 USDT |
| 2021-12-24 |
2.8795 USDT |
2,451,834.6020 ENJ |
2.9800 USDT |
2.7540 USDT |
2.9814 USDT |
2.8161 USDT |
| 2021-12-23 |
2.7758 USDT |
3,103,388.0332 ENJ |
2.5869 USDT |
2.5391 USDT |
2.9610 USDT |
2.9318 USDT |
| 2021-12-22 |
2.6052 USDT |
2,390,175.4386 ENJ |
2.4371 USDT |
2.4320 USDT |
2.7215 USDT |
2.6259 USDT |
| 2021-12-21 |
2.3915 USDT |
1,857,706.4824 ENJ |
2.3105 USDT |
2.2626 USDT |
2.4667 USDT |
2.4453 USDT |
| 2021-12-20 |
2.2656 USDT |
1,206,838.4454 ENJ |
2.3365 USDT |
2.1637 USDT |
2.3694 USDT |
2.3044 USDT |
| 2021-12-19 |
2.4108 USDT |
1,094,651.7288 ENJ |
2.4078 USDT |
2.3345 USDT |
2.4890 USDT |
2.3578 USDT |
| 2021-12-18 |
2.3717 USDT |
1,059,452.8253 ENJ |
2.2986 USDT |
2.2563 USDT |
2.4469 USDT |
2.3722 USDT |
| 2021-12-17 |
2.3291 USDT |
1,147,870.8237 ENJ |
2.3762 USDT |
2.2121 USDT |
2.4245 USDT |
2.2745 USDT |