Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-19 |
1.1043 USDT |
848,127.0925 ENJ |
1.1828 USDT |
1.0574 USDT |
1.1864 USDT |
1.0962 USDT |
| 2021-07-18 |
1.1973 USDT |
501,604.1498 ENJ |
1.1871 USDT |
1.1528 USDT |
1.2487 USDT |
1.1819 USDT |
| 2021-07-17 |
1.1819 USDT |
968,831.2705 ENJ |
1.1768 USDT |
1.1615 USDT |
1.2227 USDT |
1.1898 USDT |
| 2021-07-16 |
1.2441 USDT |
2,224,613.5543 ENJ |
1.2528 USDT |
1.1720 USDT |
1.3111 USDT |
1.2027 USDT |
| 2021-07-15 |
1.3479 USDT |
3,113,187.7785 ENJ |
1.3205 USDT |
1.1920 USDT |
1.4652 USDT |
1.2575 USDT |
| 2021-07-14 |
1.2375 USDT |
1,408,739.9410 ENJ |
1.2192 USDT |
1.1181 USDT |
1.3479 USDT |
1.3331 USDT |
| 2021-07-13 |
1.2587 USDT |
1,031,036.5823 ENJ |
1.3050 USDT |
1.1840 USDT |
1.3280 USDT |
1.2173 USDT |
| 2021-07-12 |
1.3171 USDT |
999,125.3409 ENJ |
1.3789 USDT |
1.2559 USDT |
1.3832 USDT |
1.3080 USDT |
| 2021-07-11 |
1.3555 USDT |
1,984,492.8580 ENJ |
1.2862 USDT |
1.2740 USDT |
1.4227 USDT |
1.3734 USDT |
| 2021-07-10 |
1.3110 USDT |
1,982,379.1670 ENJ |
1.2885 USDT |
1.2429 USDT |
1.3778 USDT |
1.2955 USDT |
| 2021-07-09 |
1.1992 USDT |
1,407,410.8352 ENJ |
1.2095 USDT |
1.1226 USDT |
1.3102 USDT |
1.3067 USDT |
| 2021-07-08 |
1.3599 USDT |
2,402,249.7614 ENJ |
1.4040 USDT |
1.1715 USDT |
1.5173 USDT |
1.1842 USDT |
| 2021-07-07 |
1.3238 USDT |
3,166,864.6410 ENJ |
1.1725 USDT |
1.1530 USDT |
1.4289 USDT |
1.3508 USDT |
| 2021-07-06 |
1.1670 USDT |
747,143.9633 ENJ |
1.1055 USDT |
1.1042 USDT |
1.2222 USDT |
1.1995 USDT |
| 2021-07-05 |
1.1134 USDT |
670,780.8413 ENJ |
1.1699 USDT |
1.0721 USDT |
1.1713 USDT |
1.1179 USDT |
| 2021-07-04 |
1.1843 USDT |
526,980.8189 ENJ |
1.1500 USDT |
1.1181 USDT |
1.2145 USDT |
1.1755 USDT |
| 2021-07-03 |
1.1325 USDT |
575,146.3492 ENJ |
1.1250 USDT |
1.0852 USDT |
1.1884 USDT |
1.1496 USDT |
| 2021-07-02 |
1.0869 USDT |
765,536.9474 ENJ |
1.1400 USDT |
1.0568 USDT |
1.1727 USDT |
1.1158 USDT |
| 2021-07-01 |
1.1544 USDT |
1,610,878.2495 ENJ |
1.1639 USDT |
1.0808 USDT |
1.2416 USDT |
1.1467 USDT |
| 2021-06-30 |
1.0964 USDT |
1,368,401.7511 ENJ |
1.0933 USDT |
1.0375 USDT |
1.1527 USDT |
1.1147 USDT |
| 2021-06-29 |
1.0834 USDT |
668,503.4569 ENJ |
1.0294 USDT |
1.0255 USDT |
1.1352 USDT |
1.0851 USDT |
| 2021-06-28 |
1.0052 USDT |
486,329.9421 ENJ |
1.0043 USDT |
0.9767 USDT |
1.0399 USDT |
1.0168 USDT |
| 2021-06-27 |
0.9544 USDT |
321,617.2900 ENJ |
0.9526 USDT |
0.9262 USDT |
0.9917 USDT |
0.9869 USDT |
| 2021-06-26 |
0.9324 USDT |
485,764.4581 ENJ |
0.9417 USDT |
0.8913 USDT |
0.9870 USDT |
0.9394 USDT |
| 2021-06-25 |
1.0129 USDT |
1,236,838.1163 ENJ |
1.0744 USDT |
0.9329 USDT |
1.1142 USDT |
0.9500 USDT |
| 2021-06-24 |
1.0324 USDT |
952,692.8933 ENJ |
1.0468 USDT |
0.9715 USDT |
1.0800 USDT |
1.0520 USDT |
| 2021-06-23 |
1.0077 USDT |
1,807,015.0292 ENJ |
0.9181 USDT |
0.8778 USDT |
1.0851 USDT |
0.9970 USDT |
| 2021-06-22 |
0.8981 USDT |
4,098,005.7724 ENJ |
0.9420 USDT |
0.7644 USDT |
1.0093 USDT |
0.8956 USDT |
| 2021-06-21 |
1.0637 USDT |
1,645,672.3190 ENJ |
1.2499 USDT |
0.9317 USDT |
1.2635 USDT |
0.9507 USDT |
| 2021-06-20 |
1.2130 USDT |
554,542.6595 ENJ |
1.2372 USDT |
1.1379 USDT |
1.2708 USDT |
1.2545 USDT |
| 2021-06-19 |
1.2646 USDT |
354,702.2054 ENJ |
1.2813 USDT |
1.2338 USDT |
1.2985 USDT |
1.2398 USDT |
| 2021-06-18 |
1.2986 USDT |
761,696.4176 ENJ |
1.3979 USDT |
1.2239 USDT |
1.4013 USDT |
1.2842 USDT |
| 2021-06-17 |
1.4305 USDT |
533,033.2406 ENJ |
1.3970 USDT |
1.3736 USDT |
1.4960 USDT |
1.3968 USDT |
| 2021-06-16 |
1.4430 USDT |
1,753,264.2060 ENJ |
1.4014 USDT |
1.3534 USDT |
1.5423 USDT |
1.4149 USDT |
| 2021-06-15 |
1.4197 USDT |
907,711.9727 ENJ |
1.4266 USDT |
1.3693 USDT |
1.4860 USDT |
1.4115 USDT |
| 2021-06-14 |
1.3848 USDT |
780,545.0110 ENJ |
1.3090 USDT |
1.2705 USDT |
1.4949 USDT |
1.4068 USDT |
| 2021-06-13 |
1.2475 USDT |
402,851.4717 ENJ |
1.2365 USDT |
1.1980 USDT |
1.3245 USDT |
1.2970 USDT |
| 2021-06-12 |
1.2257 USDT |
1,012,322.6407 ENJ |
1.3000 USDT |
1.1533 USDT |
1.3371 USDT |
1.2509 USDT |
| 2021-06-11 |
1.4049 USDT |
1,346,793.6242 ENJ |
1.2927 USDT |
1.2455 USDT |
1.5700 USDT |
1.3165 USDT |
| 2021-06-10 |
1.3120 USDT |
498,980.0282 ENJ |
1.3727 USDT |
1.2499 USDT |
1.3817 USDT |
1.2872 USDT |
| 2021-06-09 |
1.3121 USDT |
697,475.5183 ENJ |
1.3292 USDT |
1.2361 USDT |
1.3650 USDT |
1.3594 USDT |
| 2021-06-08 |
1.2595 USDT |
1,000,389.9476 ENJ |
1.3353 USDT |
1.1500 USDT |
1.3697 USDT |
1.3409 USDT |
| 2021-06-07 |
1.4428 USDT |
593,170.7341 ENJ |
1.4798 USDT |
1.3451 USDT |
1.5225 USDT |
1.3667 USDT |
| 2021-06-06 |
1.4744 USDT |
184,672.3266 ENJ |
1.4512 USDT |
1.4425 USDT |
1.5169 USDT |
1.4642 USDT |
| 2021-06-05 |
1.4843 USDT |
512,645.0064 ENJ |
1.5004 USDT |
1.3954 USDT |
1.5955 USDT |
1.4435 USDT |
| 2021-06-04 |
1.5382 USDT |
1,094,140.2641 ENJ |
1.6490 USDT |
1.4174 USDT |
1.7100 USDT |
1.4992 USDT |
| 2021-06-03 |
1.6204 USDT |
1,279,711.3315 ENJ |
1.5784 USDT |
1.5357 USDT |
1.7287 USDT |
1.6277 USDT |
| 2021-06-02 |
1.5827 USDT |
467,241.2090 ENJ |
1.5680 USDT |
1.5279 USDT |
1.6457 USDT |
1.5762 USDT |
| 2021-06-01 |
1.6129 USDT |
786,715.0998 ENJ |
1.6232 USDT |
1.5462 USDT |
1.7160 USDT |
1.5702 USDT |
| 2021-05-31 |
1.5565 USDT |
1,175,123.0474 ENJ |
1.5246 USDT |
1.4280 USDT |
1.6582 USDT |
1.6141 USDT |