Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.0681 USDT |
636,191.6015 ENJ |
0.0695 USDT |
0.0664 USDT |
0.0709 USDT |
0.0676 USDT |
| 2025-09-14 |
0.0706 USDT |
360,970.5003 ENJ |
0.0737 USDT |
0.0690 USDT |
0.0738 USDT |
0.0698 USDT |
| 2025-09-13 |
0.0731 USDT |
271,944.2594 ENJ |
0.0724 USDT |
0.0718 USDT |
0.0747 USDT |
0.0725 USDT |
| 2025-09-12 |
0.0708 USDT |
422,278.5864 ENJ |
0.0705 USDT |
0.0696 USDT |
0.0720 USDT |
0.0718 USDT |
| 2025-09-11 |
0.0711 USDT |
558,800.4375 ENJ |
0.0706 USDT |
0.0691 USDT |
0.0724 USDT |
0.0700 USDT |
| 2025-09-10 |
0.0703 USDT |
305,745.2783 ENJ |
0.0693 USDT |
0.0688 USDT |
0.0713 USDT |
0.0705 USDT |
| 2025-09-09 |
0.0700 USDT |
344,490.5670 ENJ |
0.0683 USDT |
0.0675 USDT |
0.0711 USDT |
0.0684 USDT |
| 2025-09-08 |
0.0677 USDT |
342,595.9146 ENJ |
0.0664 USDT |
0.0660 USDT |
0.0685 USDT |
0.0675 USDT |
| 2025-09-07 |
0.0663 USDT |
224,554.7695 ENJ |
0.0657 USDT |
0.0657 USDT |
0.0668 USDT |
0.0667 USDT |
| 2025-09-06 |
0.0658 USDT |
129,090.4146 ENJ |
0.0667 USDT |
0.0650 USDT |
0.0669 USDT |
0.0660 USDT |
| 2025-09-05 |
0.0668 USDT |
244,958.5439 ENJ |
0.0658 USDT |
0.0658 USDT |
0.0677 USDT |
0.0674 USDT |
| 2025-09-04 |
0.0665 USDT |
216,024.2939 ENJ |
0.0680 USDT |
0.0656 USDT |
0.0682 USDT |
0.0661 USDT |
| 2025-09-03 |
0.0678 USDT |
233,133.0765 ENJ |
0.0679 USDT |
0.0667 USDT |
0.0686 USDT |
0.0681 USDT |
| 2025-09-02 |
0.0667 USDT |
334,219.9497 ENJ |
0.0655 USDT |
0.0652 USDT |
0.0678 USDT |
0.0669 USDT |
| 2025-09-01 |
0.0671 USDT |
1,249,887.6742 ENJ |
0.0672 USDT |
0.0646 USDT |
0.0690 USDT |
0.0666 USDT |
| 2025-08-31 |
0.0689 USDT |
674,413.4747 ENJ |
0.0680 USDT |
0.0679 USDT |
0.0705 USDT |
0.0687 USDT |
| 2025-08-30 |
0.0671 USDT |
542,101.1615 ENJ |
0.0661 USDT |
0.0651 USDT |
0.0686 USDT |
0.0675 USDT |
| 2025-08-29 |
0.0678 USDT |
646,207.4904 ENJ |
0.0703 USDT |
0.0657 USDT |
0.0704 USDT |
0.0664 USDT |
| 2025-08-28 |
0.0686 USDT |
427,453.5726 ENJ |
0.0672 USDT |
0.0670 USDT |
0.0699 USDT |
0.0689 USDT |
| 2025-08-27 |
0.0677 USDT |
200,964.7957 ENJ |
0.0681 USDT |
0.0671 USDT |
0.0686 USDT |
0.0681 USDT |
| 2025-08-26 |
0.0667 USDT |
892,938.3720 ENJ |
0.0652 USDT |
0.0647 USDT |
0.0687 USDT |
0.0683 USDT |
| 2025-08-25 |
0.0686 USDT |
908,019.2124 ENJ |
0.0718 USDT |
0.0645 USDT |
0.0732 USDT |
0.0650 USDT |
| 2025-08-24 |
0.0724 USDT |
1,303,219.5070 ENJ |
0.0751 USDT |
0.0706 USDT |
0.0755 USDT |
0.0722 USDT |
| 2025-08-23 |
0.0746 USDT |
544,164.5654 ENJ |
0.0756 USDT |
0.0729 USDT |
0.0760 USDT |
0.0754 USDT |
| 2025-08-22 |
0.0705 USDT |
1,190,884.9708 ENJ |
0.0686 USDT |
0.0662 USDT |
0.0751 USDT |
0.0749 USDT |
| 2025-08-21 |
0.0690 USDT |
630,642.1191 ENJ |
0.0703 USDT |
0.0679 USDT |
0.0709 USDT |
0.0686 USDT |
| 2025-08-20 |
0.0679 USDT |
560,087.6626 ENJ |
0.0662 USDT |
0.0657 USDT |
0.0701 USDT |
0.0698 USDT |
| 2025-08-19 |
0.0673 USDT |
771,361.9048 ENJ |
0.0686 USDT |
0.0657 USDT |
0.0697 USDT |
0.0666 USDT |
| 2025-08-18 |
0.0686 USDT |
520,233.9326 ENJ |
0.0712 USDT |
0.0673 USDT |
0.0713 USDT |
0.0693 USDT |
| 2025-08-17 |
0.0719 USDT |
383,345.7490 ENJ |
0.0702 USDT |
0.0697 USDT |
0.0736 USDT |
0.0715 USDT |
| 2025-08-16 |
0.0688 USDT |
601,124.8665 ENJ |
0.0677 USDT |
0.0677 USDT |
0.0702 USDT |
0.0695 USDT |
| 2025-08-15 |
0.0702 USDT |
701,990.2493 ENJ |
0.0709 USDT |
0.0667 USDT |
0.0726 USDT |
0.0673 USDT |
| 2025-08-14 |
0.0743 USDT |
1,684,471.3274 ENJ |
0.0787 USDT |
0.0711 USDT |
0.0797 USDT |
0.0716 USDT |
| 2025-08-13 |
0.0770 USDT |
782,030.3946 ENJ |
0.0747 USDT |
0.0740 USDT |
0.0793 USDT |
0.0788 USDT |
| 2025-08-12 |
0.0705 USDT |
654,886.9083 ENJ |
0.0699 USDT |
0.0686 USDT |
0.0730 USDT |
0.0729 USDT |
| 2025-08-11 |
0.0734 USDT |
862,232.7231 ENJ |
0.0739 USDT |
0.0706 USDT |
0.0761 USDT |
0.0710 USDT |
| 2025-08-10 |
0.0745 USDT |
751,105.5007 ENJ |
0.0756 USDT |
0.0723 USDT |
0.0769 USDT |
0.0747 USDT |
| 2025-08-09 |
0.0749 USDT |
504,694.3389 ENJ |
0.0735 USDT |
0.0732 USDT |
0.0761 USDT |
0.0755 USDT |
| 2025-08-08 |
0.0727 USDT |
810,576.7227 ENJ |
0.0718 USDT |
0.0712 USDT |
0.0740 USDT |
0.0735 USDT |
| 2025-08-07 |
0.0703 USDT |
526,300.2967 ENJ |
0.0702 USDT |
0.0691 USDT |
0.0720 USDT |
0.0712 USDT |
| 2025-08-06 |
0.0694 USDT |
573,028.0824 ENJ |
0.0690 USDT |
0.0674 USDT |
0.0708 USDT |
0.0706 USDT |
| 2025-08-05 |
0.0700 USDT |
628,782.6883 ENJ |
0.0718 USDT |
0.0680 USDT |
0.0722 USDT |
0.0681 USDT |
| 2025-08-04 |
0.0699 USDT |
944,033.8696 ENJ |
0.0691 USDT |
0.0688 USDT |
0.0719 USDT |
0.0712 USDT |
| 2025-08-03 |
0.0682 USDT |
600,153.6766 ENJ |
0.0667 USDT |
0.0658 USDT |
0.0693 USDT |
0.0691 USDT |
| 2025-08-02 |
0.0672 USDT |
1,566,414.4068 ENJ |
0.0672 USDT |
0.0649 USDT |
0.0687 USDT |
0.0661 USDT |
| 2025-08-01 |
0.0680 USDT |
2,202,184.7830 ENJ |
0.0689 USDT |
0.0657 USDT |
0.0699 USDT |
0.0657 USDT |
| 2025-07-31 |
0.0737 USDT |
886,489.7868 ENJ |
0.0730 USDT |
0.0704 USDT |
0.0754 USDT |
0.0707 USDT |
| 2025-07-30 |
0.0725 USDT |
1,733,920.1459 ENJ |
0.0746 USDT |
0.0695 USDT |
0.0750 USDT |
0.0728 USDT |
| 2025-07-29 |
0.0758 USDT |
2,252,218.4440 ENJ |
0.0761 USDT |
0.0727 USDT |
0.0787 USDT |
0.0740 USDT |
| 2025-07-28 |
0.0811 USDT |
1,655,072.5439 ENJ |
0.0825 USDT |
0.0760 USDT |
0.0840 USDT |
0.0771 USDT |