Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-30 |
1.5536 USDT |
2,020,941.8915 ENJ |
1.3498 USDT |
1.2383 USDT |
1.7465 USDT |
1.5574 USDT |
| 2021-05-29 |
1.3362 USDT |
1,176,037.2186 ENJ |
1.4276 USDT |
1.2300 USDT |
1.4803 USDT |
1.3489 USDT |
| 2021-05-28 |
1.5019 USDT |
1,814,081.6890 ENJ |
1.7268 USDT |
1.3288 USDT |
1.7455 USDT |
1.3783 USDT |
| 2021-05-27 |
1.8237 USDT |
3,092,824.3693 ENJ |
1.9297 USDT |
1.6540 USDT |
2.0255 USDT |
1.7428 USDT |
| 2021-05-26 |
1.7125 USDT |
3,986,055.0370 ENJ |
1.2394 USDT |
1.2016 USDT |
2.0545 USDT |
1.9845 USDT |
| 2021-05-25 |
1.1900 USDT |
738,804.5281 ENJ |
1.2554 USDT |
1.0872 USDT |
1.3100 USDT |
1.2230 USDT |
| 2021-05-24 |
1.1405 USDT |
1,784,616.0272 ENJ |
0.9453 USDT |
0.9140 USDT |
1.3364 USDT |
1.2320 USDT |
| 2021-05-23 |
0.8955 USDT |
3,444,017.5680 ENJ |
1.1777 USDT |
0.7359 USDT |
1.2171 USDT |
0.9451 USDT |
| 2021-05-22 |
1.1880 USDT |
1,156,218.0028 ENJ |
1.2800 USDT |
1.1150 USDT |
1.2944 USDT |
1.1879 USDT |
| 2021-05-21 |
1.3058 USDT |
1,508,733.2476 ENJ |
1.4908 USDT |
1.0625 USDT |
1.5883 USDT |
1.2629 USDT |
| 2021-05-20 |
1.3523 USDT |
961,343.5690 ENJ |
1.1951 USDT |
1.0305 USDT |
1.5625 USDT |
1.4553 USDT |
| 2021-05-19 |
1.3822 USDT |
2,361,906.3450 ENJ |
1.8985 USDT |
0.8337 USDT |
1.9346 USDT |
1.2593 USDT |
| 2021-05-18 |
1.9168 USDT |
933,760.4839 ENJ |
1.8057 USDT |
1.7712 USDT |
2.0422 USDT |
1.8910 USDT |
| 2021-05-17 |
1.8054 USDT |
1,314,696.9090 ENJ |
1.9681 USDT |
1.7179 USDT |
2.0124 USDT |
1.8032 USDT |
| 2021-05-16 |
1.9671 USDT |
604,264.6570 ENJ |
1.9562 USDT |
1.8132 USDT |
2.1586 USDT |
1.9153 USDT |
| 2021-05-15 |
2.0485 USDT |
429,172.3154 ENJ |
2.1223 USDT |
1.9491 USDT |
2.1433 USDT |
1.9795 USDT |
| 2021-05-14 |
2.1101 USDT |
381,907.4277 ENJ |
2.0410 USDT |
2.0346 USDT |
2.1790 USDT |
2.1123 USDT |
| 2021-05-13 |
2.0357 USDT |
1,166,831.5145 ENJ |
2.0004 USDT |
1.8561 USDT |
2.1760 USDT |
2.0566 USDT |
| 2021-05-12 |
2.3589 USDT |
1,113,119.4320 ENJ |
2.3300 USDT |
2.1382 USDT |
2.6060 USDT |
2.2194 USDT |
| 2021-05-11 |
2.2492 USDT |
467,709.7735 ENJ |
2.1953 USDT |
2.1420 USDT |
2.3469 USDT |
2.3319 USDT |
| 2021-05-10 |
2.2934 USDT |
635,878.9937 ENJ |
2.4366 USDT |
2.0000 USDT |
2.5035 USDT |
2.2010 USDT |
| 2021-05-09 |
2.4108 USDT |
353,415.3849 ENJ |
2.4653 USDT |
2.3135 USDT |
2.4800 USDT |
2.4289 USDT |
| 2021-05-08 |
2.5027 USDT |
417,310.7240 ENJ |
2.4871 USDT |
2.4258 USDT |
2.5900 USDT |
2.4653 USDT |
| 2021-05-07 |
2.5785 USDT |
805,161.8281 ENJ |
2.4677 USDT |
2.4006 USDT |
2.7200 USDT |
2.4944 USDT |
| 2021-05-06 |
2.5000 USDT |
582,709.5650 ENJ |
2.5836 USDT |
2.3996 USDT |
2.5936 USDT |
2.4699 USDT |
| 2021-05-05 |
2.4829 USDT |
670,294.2107 ENJ |
2.3179 USDT |
2.2947 USDT |
2.6249 USDT |
2.5866 USDT |
| 2021-05-04 |
2.4235 USDT |
1,415,824.4110 ENJ |
2.6163 USDT |
2.1999 USDT |
2.6163 USDT |
2.3228 USDT |
| 2021-05-03 |
2.6636 USDT |
359,512.7340 ENJ |
2.6247 USDT |
2.5909 USDT |
2.7400 USDT |
2.6211 USDT |
| 2021-05-02 |
2.6524 USDT |
317,386.4863 ENJ |
2.7168 USDT |
2.5866 USDT |
2.7289 USDT |
2.6294 USDT |
| 2021-05-01 |
2.7423 USDT |
391,455.3616 ENJ |
2.7619 USDT |
2.6586 USDT |
2.8271 USDT |
2.7163 USDT |
| 2021-04-30 |
2.7075 USDT |
771,378.6145 ENJ |
2.6381 USDT |
2.5696 USDT |
2.8000 USDT |
2.7642 USDT |
| 2021-04-29 |
2.6730 USDT |
821,804.2757 ENJ |
2.7331 USDT |
2.5197 USDT |
2.8571 USDT |
2.6400 USDT |
| 2021-04-28 |
2.6280 USDT |
1,284,110.9240 ENJ |
2.5999 USDT |
2.3418 USDT |
2.7892 USDT |
2.7315 USDT |
| 2021-04-27 |
2.5614 USDT |
599,472.6960 ENJ |
2.5373 USDT |
2.4570 USDT |
2.6500 USDT |
2.5989 USDT |
| 2021-04-26 |
2.3559 USDT |
724,819.1701 ENJ |
2.0333 USDT |
2.0133 USDT |
2.5500 USDT |
2.5401 USDT |
| 2021-04-25 |
2.0925 USDT |
627,040.3520 ENJ |
2.0285 USDT |
1.9157 USDT |
2.2319 USDT |
2.0331 USDT |
| 2021-04-24 |
2.1036 USDT |
592,459.7463 ENJ |
2.2410 USDT |
1.9906 USDT |
2.2500 USDT |
2.0168 USDT |
| 2021-04-23 |
1.9991 USDT |
1,734,542.2848 ENJ |
2.2140 USDT |
1.7100 USDT |
2.2579 USDT |
2.2337 USDT |
| 2021-04-22 |
2.4654 USDT |
294,351.8256 ENJ |
2.4721 USDT |
2.3813 USDT |
2.5571 USDT |
2.5055 USDT |
| 2021-04-21 |
2.6752 USDT |
996,043.8123 ENJ |
2.5633 USDT |
2.4986 USDT |
2.7940 USDT |
2.5193 USDT |
| 2021-04-20 |
2.3746 USDT |
1,007,262.4801 ENJ |
2.4000 USDT |
2.1584 USDT |
2.6183 USDT |
2.5458 USDT |
| 2021-04-19 |
2.5929 USDT |
735,715.5882 ENJ |
2.6894 USDT |
2.3753 USDT |
2.7698 USDT |
2.4833 USDT |
| 2021-04-18 |
2.5880 USDT |
1,569,264.9206 ENJ |
2.9645 USDT |
2.1200 USDT |
2.9859 USDT |
2.6800 USDT |
| 2021-04-17 |
3.0277 USDT |
684,426.0044 ENJ |
3.0078 USDT |
2.9342 USDT |
3.1542 USDT |
3.0150 USDT |
| 2021-04-16 |
3.0186 USDT |
1,283,982.0174 ENJ |
3.1732 USDT |
2.8246 USDT |
3.1897 USDT |
2.9933 USDT |
| 2021-04-15 |
3.0874 USDT |
1,382,641.8499 ENJ |
2.9059 USDT |
2.8682 USDT |
3.2772 USDT |
3.1849 USDT |
| 2021-04-14 |
2.9290 USDT |
1,047,789.9336 ENJ |
3.0823 USDT |
2.7793 USDT |
3.0965 USDT |
2.9299 USDT |
| 2021-04-13 |
3.0877 USDT |
1,111,717.0847 ENJ |
2.9995 USDT |
2.9563 USDT |
3.2276 USDT |
3.0920 USDT |
| 2021-04-12 |
3.0330 USDT |
861,556.7088 ENJ |
3.1167 USDT |
2.9108 USDT |
3.1552 USDT |
2.9909 USDT |
| 2021-04-11 |
3.1444 USDT |
1,169,420.6960 ENJ |
3.2173 USDT |
2.9990 USDT |
3.3061 USDT |
3.1210 USDT |