Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
1.8411 USDT |
2,687,097.1921 ENJ |
2.1808 USDT |
1.4542 USDT |
2.1840 USDT |
1.7463 USDT |
| 2021-09-06 |
2.1811 USDT |
1,137,749.3183 ENJ |
2.1932 USDT |
2.1000 USDT |
2.2610 USDT |
2.1790 USDT |
| 2021-09-05 |
2.1241 USDT |
681,366.8030 ENJ |
2.0945 USDT |
2.0633 USDT |
2.1850 USDT |
2.1673 USDT |
| 2021-09-04 |
2.0872 USDT |
491,375.1543 ENJ |
2.0694 USDT |
2.0326 USDT |
2.1346 USDT |
2.0971 USDT |
| 2021-09-03 |
2.0636 USDT |
582,702.2047 ENJ |
2.0448 USDT |
1.9841 USDT |
2.0995 USDT |
2.0619 USDT |
| 2021-09-02 |
2.0755 USDT |
884,432.6740 ENJ |
2.0779 USDT |
2.0312 USDT |
2.1229 USDT |
2.0755 USDT |
| 2021-09-01 |
2.0350 USDT |
1,092,178.3482 ENJ |
2.0171 USDT |
1.9501 USDT |
2.0910 USDT |
2.0699 USDT |
| 2021-08-31 |
2.0730 USDT |
1,422,566.2108 ENJ |
2.0829 USDT |
1.9798 USDT |
2.1481 USDT |
1.9904 USDT |
| 2021-08-30 |
2.2058 USDT |
2,839,339.6549 ENJ |
2.1845 USDT |
2.0529 USDT |
2.3168 USDT |
2.1550 USDT |
| 2021-08-29 |
2.0919 USDT |
1,565,540.2970 ENJ |
2.0569 USDT |
1.9393 USDT |
2.1846 USDT |
2.1628 USDT |
| 2021-08-28 |
2.0130 USDT |
1,359,718.0232 ENJ |
2.0001 USDT |
1.9459 USDT |
2.0759 USDT |
2.0447 USDT |
| 2021-08-27 |
1.9278 USDT |
1,279,973.6774 ENJ |
1.8518 USDT |
1.8000 USDT |
2.0400 USDT |
2.0126 USDT |
| 2021-08-26 |
1.9262 USDT |
1,367,106.7502 ENJ |
2.0729 USDT |
1.8215 USDT |
2.0772 USDT |
1.8784 USDT |
| 2021-08-25 |
1.9475 USDT |
1,953,267.1614 ENJ |
1.8929 USDT |
1.7822 USDT |
2.0799 USDT |
2.0475 USDT |
| 2021-08-24 |
1.9955 USDT |
2,372,030.1500 ENJ |
2.1779 USDT |
1.8401 USDT |
2.1835 USDT |
1.8913 USDT |
| 2021-08-23 |
2.0055 USDT |
2,654,105.4589 ENJ |
1.8430 USDT |
1.8077 USDT |
2.1935 USDT |
2.1327 USDT |
| 2021-08-22 |
1.8204 USDT |
2,124,375.1973 ENJ |
1.8379 USDT |
1.7200 USDT |
1.9503 USDT |
1.8645 USDT |
| 2021-08-21 |
1.8000 USDT |
2,993,910.5511 ENJ |
1.6697 USDT |
1.6579 USDT |
1.9581 USDT |
1.8771 USDT |
| 2021-08-20 |
1.6145 USDT |
683,913.5437 ENJ |
1.5817 USDT |
1.5649 USDT |
1.6600 USDT |
1.6555 USDT |
| 2021-08-19 |
1.5166 USDT |
602,848.7919 ENJ |
1.5216 USDT |
1.4649 USDT |
1.5781 USDT |
1.5619 USDT |
| 2021-08-18 |
1.5169 USDT |
993,696.9039 ENJ |
1.5350 USDT |
1.4452 USDT |
1.5706 USDT |
1.5417 USDT |
| 2021-08-17 |
1.6076 USDT |
1,199,013.0195 ENJ |
1.6200 USDT |
1.5300 USDT |
1.7080 USDT |
1.5363 USDT |
| 2021-08-16 |
1.6780 USDT |
1,237,588.6769 ENJ |
1.6660 USDT |
1.6019 USDT |
1.7580 USDT |
1.6364 USDT |
| 2021-08-15 |
1.6338 USDT |
580,543.3000 ENJ |
1.6825 USDT |
1.5862 USDT |
1.6879 USDT |
1.6745 USDT |
| 2021-08-14 |
1.6633 USDT |
829,312.9551 ENJ |
1.6755 USDT |
1.6149 USDT |
1.7260 USDT |
1.6571 USDT |
| 2021-08-13 |
1.6291 USDT |
912,386.2968 ENJ |
1.5641 USDT |
1.5472 USDT |
1.6789 USDT |
1.6643 USDT |
| 2021-08-12 |
1.5737 USDT |
1,158,706.9302 ENJ |
1.6196 USDT |
1.4811 USDT |
1.6679 USDT |
1.5105 USDT |
| 2021-08-11 |
1.6428 USDT |
1,045,006.1875 ENJ |
1.6233 USDT |
1.5894 USDT |
1.6994 USDT |
1.6165 USDT |
| 2021-08-10 |
1.5773 USDT |
1,396,658.9800 ENJ |
1.5321 USDT |
1.5100 USDT |
1.6430 USDT |
1.6151 USDT |
| 2021-08-09 |
1.5368 USDT |
2,378,729.9052 ENJ |
1.4154 USDT |
1.3580 USDT |
1.6240 USDT |
1.5290 USDT |
| 2021-08-08 |
1.4573 USDT |
689,051.6563 ENJ |
1.4936 USDT |
1.3844 USDT |
1.5373 USDT |
1.4325 USDT |
| 2021-08-07 |
1.4752 USDT |
1,151,816.6819 ENJ |
1.4448 USDT |
1.4218 USDT |
1.5441 USDT |
1.4842 USDT |
| 2021-08-06 |
1.4216 USDT |
563,945.2002 ENJ |
1.4068 USDT |
1.3825 USDT |
1.4565 USDT |
1.4477 USDT |
| 2021-08-05 |
1.3862 USDT |
579,268.6687 ENJ |
1.4062 USDT |
1.3412 USDT |
1.4140 USDT |
1.4095 USDT |
| 2021-08-04 |
1.3845 USDT |
866,390.5383 ENJ |
1.3557 USDT |
1.3353 USDT |
1.4146 USDT |
1.4094 USDT |
| 2021-08-03 |
1.3574 USDT |
849,625.9040 ENJ |
1.3872 USDT |
1.3236 USDT |
1.4183 USDT |
1.3574 USDT |
| 2021-08-02 |
1.3890 USDT |
431,226.5316 ENJ |
1.3726 USDT |
1.3414 USDT |
1.4217 USDT |
1.3859 USDT |
| 2021-08-01 |
1.4385 USDT |
637,182.0684 ENJ |
1.4415 USDT |
1.3823 USDT |
1.4833 USDT |
1.3990 USDT |
| 2021-07-31 |
1.4317 USDT |
697,158.8264 ENJ |
1.4453 USDT |
1.4020 USDT |
1.4582 USDT |
1.4493 USDT |
| 2021-07-30 |
1.3994 USDT |
1,291,354.9573 ENJ |
1.3980 USDT |
1.3273 USDT |
1.4409 USDT |
1.4281 USDT |
| 2021-07-29 |
1.4059 USDT |
1,979,388.6374 ENJ |
1.3333 USDT |
1.3068 USDT |
1.5044 USDT |
1.3890 USDT |
| 2021-07-28 |
1.3335 USDT |
858,651.4510 ENJ |
1.3465 USDT |
1.2906 USDT |
1.3815 USDT |
1.3318 USDT |
| 2021-07-27 |
1.3337 USDT |
1,481,241.1567 ENJ |
1.2867 USDT |
1.2241 USDT |
1.3941 USDT |
1.3463 USDT |
| 2021-07-26 |
1.3661 USDT |
2,329,253.8814 ENJ |
1.3666 USDT |
1.2673 USDT |
1.4470 USDT |
1.2926 USDT |
| 2021-07-25 |
1.3012 USDT |
1,707,308.3618 ENJ |
1.2983 USDT |
1.2305 USDT |
1.3797 USDT |
1.3672 USDT |
| 2021-07-24 |
1.3081 USDT |
1,869,580.3361 ENJ |
1.2441 USDT |
1.2230 USDT |
1.3800 USDT |
1.3055 USDT |
| 2021-07-23 |
1.1532 USDT |
1,086,640.0297 ENJ |
1.1243 USDT |
1.1043 USDT |
1.2030 USDT |
1.2030 USDT |
| 2021-07-22 |
1.1078 USDT |
554,562.3045 ENJ |
1.0970 USDT |
1.0662 USDT |
1.1440 USDT |
1.1256 USDT |
| 2021-07-21 |
1.0717 USDT |
967,490.7926 ENJ |
0.9943 USDT |
0.9588 USDT |
1.1306 USDT |
1.0861 USDT |
| 2021-07-20 |
0.9986 USDT |
1,680,989.1891 ENJ |
1.0771 USDT |
0.9246 USDT |
1.0898 USDT |
0.9949 USDT |