Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
2.1122 USDT |
6,115,750.4859 ENJ |
2.0108 USDT |
1.7853 USDT |
2.3113 USDT |
2.0808 USDT |
| 2021-10-26 |
2.0567 USDT |
3,972,190.7903 ENJ |
1.9057 USDT |
1.8930 USDT |
2.1530 USDT |
2.0333 USDT |
| 2021-10-25 |
1.8649 USDT |
1,442,176.4053 ENJ |
1.7734 USDT |
1.7630 USDT |
1.9222 USDT |
1.9213 USDT |
| 2021-10-24 |
1.8202 USDT |
870,954.2115 ENJ |
1.8398 USDT |
1.7302 USDT |
1.8938 USDT |
1.7593 USDT |
| 2021-10-23 |
1.8249 USDT |
1,024,148.8076 ENJ |
1.8353 USDT |
1.7782 USDT |
1.8742 USDT |
1.8123 USDT |
| 2021-10-22 |
1.8373 USDT |
1,402,406.9610 ENJ |
1.7988 USDT |
1.7749 USDT |
1.9051 USDT |
1.8418 USDT |
| 2021-10-21 |
1.8078 USDT |
2,357,152.9365 ENJ |
1.8501 USDT |
1.7368 USDT |
1.8634 USDT |
1.7920 USDT |
| 2021-10-20 |
1.8212 USDT |
3,101,490.0969 ENJ |
1.6045 USDT |
1.5773 USDT |
1.9980 USDT |
1.8525 USDT |
| 2021-10-19 |
1.6168 USDT |
706,310.9298 ENJ |
1.6324 USDT |
1.5809 USDT |
1.6500 USDT |
1.6077 USDT |
| 2021-10-18 |
1.6132 USDT |
760,219.7714 ENJ |
1.6365 USDT |
1.5692 USDT |
1.6500 USDT |
1.6232 USDT |
| 2021-10-17 |
1.6546 USDT |
842,971.1152 ENJ |
1.7193 USDT |
1.5512 USDT |
1.7203 USDT |
1.6227 USDT |
| 2021-10-16 |
1.6973 USDT |
1,602,827.1362 ENJ |
1.6093 USDT |
1.6044 USDT |
1.7646 USDT |
1.7103 USDT |
| 2021-10-15 |
1.5836 USDT |
1,088,818.8837 ENJ |
1.6185 USDT |
1.5188 USDT |
1.6299 USDT |
1.6027 USDT |
| 2021-10-14 |
1.6126 USDT |
670,019.1937 ENJ |
1.5858 USDT |
1.5625 USDT |
1.6485 USDT |
1.6103 USDT |
| 2021-10-13 |
1.5386 USDT |
608,351.2028 ENJ |
1.5367 USDT |
1.4879 USDT |
1.5891 USDT |
1.5719 USDT |
| 2021-10-12 |
1.4991 USDT |
862,826.5106 ENJ |
1.5615 USDT |
1.4474 USDT |
1.5615 USDT |
1.5329 USDT |
| 2021-10-11 |
1.5833 USDT |
702,742.0506 ENJ |
1.5807 USDT |
1.5094 USDT |
1.6513 USDT |
1.5422 USDT |
| 2021-10-10 |
1.6563 USDT |
813,110.2610 ENJ |
1.7199 USDT |
1.5811 USDT |
1.7207 USDT |
1.5900 USDT |
| 2021-10-09 |
1.6840 USDT |
697,852.2708 ENJ |
1.6999 USDT |
1.6530 USDT |
1.7044 USDT |
1.6800 USDT |
| 2021-10-08 |
1.6865 USDT |
1,422,834.0521 ENJ |
1.6785 USDT |
1.6330 USDT |
1.7280 USDT |
1.6910 USDT |
| 2021-10-07 |
1.6268 USDT |
1,090,738.5189 ENJ |
1.6469 USDT |
1.5901 USDT |
1.6786 USDT |
1.6492 USDT |
| 2021-10-06 |
1.6522 USDT |
1,380,076.4827 ENJ |
1.6918 USDT |
1.5438 USDT |
1.7529 USDT |
1.6330 USDT |
| 2021-10-05 |
1.6317 USDT |
1,391,017.8868 ENJ |
1.5680 USDT |
1.5490 USDT |
1.7226 USDT |
1.6908 USDT |
| 2021-10-04 |
1.6136 USDT |
2,568,352.6445 ENJ |
1.5506 USDT |
1.5211 USDT |
1.6985 USDT |
1.5740 USDT |
| 2021-10-03 |
1.5207 USDT |
737,050.0709 ENJ |
1.5067 USDT |
1.4672 USDT |
1.5554 USDT |
1.5229 USDT |
| 2021-10-02 |
1.5304 USDT |
866,766.8033 ENJ |
1.5244 USDT |
1.4905 USDT |
1.5730 USDT |
1.5604 USDT |
| 2021-10-01 |
1.4252 USDT |
1,085,792.0469 ENJ |
1.3082 USDT |
1.2914 USDT |
1.5401 USDT |
1.4988 USDT |
| 2021-09-30 |
1.2902 USDT |
520,895.9597 ENJ |
1.2222 USDT |
1.2180 USDT |
1.3356 USDT |
1.3111 USDT |
| 2021-09-29 |
1.2385 USDT |
410,032.0433 ENJ |
1.2018 USDT |
1.1932 USDT |
1.2738 USDT |
1.2059 USDT |
| 2021-09-28 |
1.2508 USDT |
507,751.9713 ENJ |
1.2607 USDT |
1.2094 USDT |
1.2844 USDT |
1.2169 USDT |
| 2021-09-27 |
1.3220 USDT |
435,129.6322 ENJ |
1.3241 USDT |
1.2655 USDT |
1.3751 USDT |
1.2970 USDT |
| 2021-09-26 |
1.3079 USDT |
2,119,235.2896 ENJ |
1.3327 USDT |
1.2539 USDT |
1.4080 USDT |
1.3187 USDT |
| 2021-09-25 |
1.3393 USDT |
1,128,157.3750 ENJ |
1.3422 USDT |
1.2826 USDT |
1.3750 USDT |
1.3366 USDT |
| 2021-09-24 |
1.3510 USDT |
1,044,984.2982 ENJ |
1.4820 USDT |
1.2524 USDT |
1.4875 USDT |
1.3561 USDT |
| 2021-09-23 |
1.4329 USDT |
671,655.4699 ENJ |
1.4118 USDT |
1.3756 USDT |
1.4822 USDT |
1.4685 USDT |
| 2021-09-22 |
1.3165 USDT |
793,094.7774 ENJ |
1.2255 USDT |
1.1974 USDT |
1.4096 USDT |
1.4042 USDT |
| 2021-09-21 |
1.2966 USDT |
1,312,628.8905 ENJ |
1.3379 USDT |
1.1832 USDT |
1.3982 USDT |
1.2281 USDT |
| 2021-09-20 |
1.4241 USDT |
1,440,531.1216 ENJ |
1.5713 USDT |
1.2969 USDT |
1.5747 USDT |
1.3927 USDT |
| 2021-09-19 |
1.6062 USDT |
429,600.9362 ENJ |
1.6479 USDT |
1.5500 USDT |
1.6497 USDT |
1.5640 USDT |
| 2021-09-18 |
1.6613 USDT |
443,053.3870 ENJ |
1.6346 USDT |
1.6068 USDT |
1.6939 USDT |
1.6358 USDT |
| 2021-09-17 |
1.6413 USDT |
530,690.1226 ENJ |
1.6796 USDT |
1.6011 USDT |
1.6980 USDT |
1.6094 USDT |
| 2021-09-16 |
1.7066 USDT |
593,131.4157 ENJ |
1.7672 USDT |
1.6395 USDT |
1.7748 USDT |
1.6726 USDT |
| 2021-09-15 |
1.7205 USDT |
773,173.5505 ENJ |
1.6828 USDT |
1.6618 USDT |
1.7717 USDT |
1.7617 USDT |
| 2021-09-14 |
1.6441 USDT |
522,378.8619 ENJ |
1.6285 USDT |
1.6019 USDT |
1.6797 USDT |
1.6513 USDT |
| 2021-09-13 |
1.5986 USDT |
737,994.2820 ENJ |
1.7103 USDT |
1.5104 USDT |
1.7200 USDT |
1.6199 USDT |
| 2021-09-12 |
1.7012 USDT |
622,343.5819 ENJ |
1.6782 USDT |
1.6343 USDT |
1.7581 USDT |
1.6853 USDT |
| 2021-09-11 |
1.6922 USDT |
721,701.8968 ENJ |
1.6481 USDT |
1.6319 USDT |
1.7406 USDT |
1.6834 USDT |
| 2021-09-10 |
1.7205 USDT |
1,118,480.5051 ENJ |
1.7877 USDT |
1.6049 USDT |
1.8656 USDT |
1.6490 USDT |
| 2021-09-09 |
1.7725 USDT |
1,144,477.4017 ENJ |
1.7287 USDT |
1.6852 USDT |
1.8450 USDT |
1.7857 USDT |
| 2021-09-08 |
1.7123 USDT |
2,428,956.3015 ENJ |
1.7549 USDT |
1.5271 USDT |
1.7973 USDT |
1.7412 USDT |