Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
2.4952 USDT |
1,358,713.5784 ENJ |
2.4858 USDT |
2.3912 USDT |
2.5678 USDT |
2.4326 USDT |
| 2021-12-15 |
2.3655 USDT |
2,365,984.7971 ENJ |
2.3512 USDT |
2.1907 USDT |
2.5220 USDT |
2.4832 USDT |
| 2021-12-14 |
2.3058 USDT |
1,384,598.0727 ENJ |
2.3254 USDT |
2.2342 USDT |
2.3717 USDT |
2.3450 USDT |
| 2021-12-13 |
2.4759 USDT |
1,759,117.0831 ENJ |
2.6913 USDT |
2.2571 USDT |
2.7536 USDT |
2.2981 USDT |
| 2021-12-12 |
2.6154 USDT |
1,959,957.8374 ENJ |
2.5503 USDT |
2.5305 USDT |
2.7371 USDT |
2.6915 USDT |
| 2021-12-11 |
2.4753 USDT |
1,255,622.3889 ENJ |
2.4271 USDT |
2.3641 USDT |
2.5668 USDT |
2.5117 USDT |
| 2021-12-10 |
2.5643 USDT |
2,428,064.3566 ENJ |
2.5697 USDT |
2.4442 USDT |
2.6729 USDT |
2.4553 USDT |
| 2021-12-09 |
2.7370 USDT |
2,991,836.6803 ENJ |
2.9012 USDT |
2.5448 USDT |
2.9208 USDT |
2.5991 USDT |
| 2021-12-08 |
2.7852 USDT |
2,139,715.5343 ENJ |
2.8017 USDT |
2.6319 USDT |
2.8966 USDT |
2.8865 USDT |
| 2021-12-07 |
2.9015 USDT |
5,006,290.2162 ENJ |
2.8841 USDT |
2.7600 USDT |
3.0083 USDT |
2.8228 USDT |
| 2021-12-06 |
2.5850 USDT |
3,654,482.0152 ENJ |
2.7271 USDT |
2.3670 USDT |
2.8638 USDT |
2.8629 USDT |
| 2021-12-05 |
2.8650 USDT |
3,815,980.1500 ENJ |
3.0173 USDT |
2.6241 USDT |
3.1370 USDT |
2.7169 USDT |
| 2021-12-04 |
2.6593 USDT |
5,470,342.2898 ENJ |
3.0938 USDT |
1.8613 USDT |
3.1080 USDT |
2.8778 USDT |
| 2021-12-03 |
3.2130 USDT |
2,555,185.2413 ENJ |
3.4008 USDT |
2.8721 USDT |
3.4387 USDT |
3.1267 USDT |
| 2021-12-02 |
3.3907 USDT |
1,982,594.3192 ENJ |
3.5276 USDT |
3.2786 USDT |
3.5280 USDT |
3.3950 USDT |
| 2021-12-01 |
3.5956 USDT |
1,960,548.4322 ENJ |
3.5055 USDT |
3.4885 USDT |
3.6860 USDT |
3.6209 USDT |
| 2021-11-30 |
3.5853 USDT |
2,559,847.8613 ENJ |
3.6481 USDT |
3.4743 USDT |
3.7727 USDT |
3.5025 USDT |
| 2021-11-29 |
3.8079 USDT |
3,966,998.8784 ENJ |
3.8417 USDT |
3.6700 USDT |
3.9330 USDT |
3.7061 USDT |
| 2021-11-28 |
3.4938 USDT |
4,859,010.0117 ENJ |
3.7013 USDT |
3.2747 USDT |
3.7311 USDT |
3.5029 USDT |
| 2021-11-27 |
3.7726 USDT |
2,864,252.5409 ENJ |
3.8560 USDT |
3.5932 USDT |
3.9711 USDT |
3.7390 USDT |
| 2021-11-26 |
3.9241 USDT |
7,109,270.6526 ENJ |
4.2230 USDT |
3.5100 USDT |
4.4399 USDT |
3.8622 USDT |
| 2021-11-25 |
4.3750 USDT |
8,393,119.9662 ENJ |
4.4862 USDT |
4.0112 USDT |
4.8458 USDT |
4.2220 USDT |
| 2021-11-24 |
4.2950 USDT |
10,950,600.6605 ENJ |
3.8462 USDT |
3.7507 USDT |
4.7000 USDT |
4.6133 USDT |
| 2021-11-23 |
3.8181 USDT |
8,566,023.4270 ENJ |
3.6064 USDT |
3.4693 USDT |
4.1900 USDT |
3.8341 USDT |
| 2021-11-22 |
3.3513 USDT |
2,994,172.8536 ENJ |
3.2996 USDT |
3.1422 USDT |
3.5463 USDT |
3.3601 USDT |
| 2021-11-21 |
3.4896 USDT |
2,838,449.5412 ENJ |
3.6468 USDT |
3.3658 USDT |
3.6494 USDT |
3.4013 USDT |
| 2021-11-20 |
3.7075 USDT |
5,250,831.8421 ENJ |
3.6125 USDT |
3.4414 USDT |
3.9194 USDT |
3.6023 USDT |
| 2021-11-19 |
3.4038 USDT |
8,799,210.3661 ENJ |
3.0380 USDT |
2.9855 USDT |
3.7824 USDT |
3.6287 USDT |
| 2021-11-18 |
3.0143 USDT |
5,221,977.7023 ENJ |
3.0165 USDT |
2.7400 USDT |
3.2620 USDT |
3.0352 USDT |
| 2021-11-17 |
2.9202 USDT |
3,992,641.1276 ENJ |
2.8460 USDT |
2.7940 USDT |
3.0880 USDT |
2.9437 USDT |
| 2021-11-16 |
2.8214 USDT |
4,605,010.5265 ENJ |
3.0269 USDT |
2.5000 USDT |
3.0274 USDT |
2.9437 USDT |
| 2021-11-15 |
3.1478 USDT |
2,177,915.3007 ENJ |
3.0839 USDT |
3.0205 USDT |
3.2458 USDT |
3.0600 USDT |
| 2021-11-14 |
3.0188 USDT |
1,287,871.5161 ENJ |
3.0422 USDT |
2.9400 USDT |
3.0866 USDT |
2.9688 USDT |
| 2021-11-13 |
3.1470 USDT |
3,550,463.1085 ENJ |
3.0845 USDT |
3.0200 USDT |
3.2716 USDT |
3.0515 USDT |
| 2021-11-12 |
3.0408 USDT |
3,373,940.4688 ENJ |
2.9656 USDT |
2.9050 USDT |
3.1500 USDT |
3.0368 USDT |
| 2021-11-11 |
2.9645 USDT |
2,660,595.9531 ENJ |
2.8315 USDT |
2.7828 USDT |
3.0798 USDT |
3.0024 USDT |
| 2021-11-10 |
3.0604 USDT |
2,962,251.4351 ENJ |
2.9784 USDT |
2.8024 USDT |
3.1919 USDT |
2.8450 USDT |
| 2021-11-09 |
3.0811 USDT |
3,078,076.7727 ENJ |
3.1707 USDT |
2.9480 USDT |
3.2752 USDT |
2.9815 USDT |
| 2021-11-08 |
3.1912 USDT |
3,096,414.3751 ENJ |
3.3132 USDT |
3.1223 USDT |
3.3169 USDT |
3.2196 USDT |
| 2021-11-07 |
3.4051 USDT |
5,131,967.7469 ENJ |
3.5154 USDT |
3.2729 USDT |
3.6200 USDT |
3.3253 USDT |
| 2021-11-06 |
3.2816 USDT |
8,532,975.1005 ENJ |
2.9579 USDT |
2.9415 USDT |
3.5499 USDT |
3.2864 USDT |
| 2021-11-05 |
3.0450 USDT |
3,837,891.0004 ENJ |
2.9955 USDT |
2.8543 USDT |
3.2654 USDT |
2.9817 USDT |
| 2021-11-04 |
3.0488 USDT |
6,904,954.3717 ENJ |
2.8596 USDT |
2.7335 USDT |
3.3878 USDT |
3.0419 USDT |
| 2021-11-03 |
2.8790 USDT |
4,659,442.6216 ENJ |
3.1215 USDT |
2.7236 USDT |
3.2118 USDT |
2.8372 USDT |
| 2021-11-02 |
2.9524 USDT |
8,759,905.9918 ENJ |
2.5983 USDT |
2.5746 USDT |
3.2704 USDT |
3.0226 USDT |
| 2021-11-01 |
2.5977 USDT |
5,355,642.9979 ENJ |
2.5791 USDT |
2.3717 USDT |
2.7765 USDT |
2.5644 USDT |
| 2021-10-31 |
2.8878 USDT |
12,032,391.6419 ENJ |
3.0490 USDT |
2.4169 USDT |
3.4997 USDT |
2.5707 USDT |
| 2021-10-30 |
2.7203 USDT |
9,226,435.2745 ENJ |
2.4612 USDT |
2.2862 USDT |
3.0307 USDT |
2.9002 USDT |
| 2021-10-29 |
2.4524 USDT |
4,554,611.2071 ENJ |
2.3182 USDT |
2.3135 USDT |
2.6045 USDT |
2.4435 USDT |
| 2021-10-28 |
2.2366 USDT |
4,802,996.2271 ENJ |
2.0938 USDT |
2.0664 USDT |
2.3968 USDT |
2.3232 USDT |