Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0650 USDT |
578,579.5237 ENJ |
0.0650 USDT |
0.0638 USDT |
0.0669 USDT |
0.0665 USDT |
| 2025-07-07 |
0.0655 USDT |
254,016.4465 ENJ |
0.0657 USDT |
0.0643 USDT |
0.0665 USDT |
0.0647 USDT |
| 2025-07-06 |
0.0648 USDT |
153,791.5829 ENJ |
0.0645 USDT |
0.0640 USDT |
0.0660 USDT |
0.0660 USDT |
| 2025-07-05 |
0.0647 USDT |
159,464.8576 ENJ |
0.0643 USDT |
0.0643 USDT |
0.0654 USDT |
0.0646 USDT |
| 2025-07-04 |
0.0667 USDT |
413,001.2343 ENJ |
0.0689 USDT |
0.0651 USDT |
0.0693 USDT |
0.0655 USDT |
| 2025-07-03 |
0.0693 USDT |
974,646.3201 ENJ |
0.0687 USDT |
0.0672 USDT |
0.0701 USDT |
0.0686 USDT |
| 2025-07-02 |
0.0674 USDT |
533,267.9745 ENJ |
0.0635 USDT |
0.0626 USDT |
0.0703 USDT |
0.0696 USDT |
| 2025-07-01 |
0.0640 USDT |
365,167.2363 ENJ |
0.0660 USDT |
0.0631 USDT |
0.0661 USDT |
0.0643 USDT |
| 2025-06-30 |
0.0669 USDT |
348,862.8853 ENJ |
0.0683 USDT |
0.0645 USDT |
0.0685 USDT |
0.0659 USDT |
| 2025-06-29 |
0.0657 USDT |
376,209.2769 ENJ |
0.0651 USDT |
0.0644 USDT |
0.0668 USDT |
0.0652 USDT |
| 2025-06-28 |
0.0641 USDT |
97,929.7023 ENJ |
0.0637 USDT |
0.0628 USDT |
0.0653 USDT |
0.0652 USDT |
| 2025-06-27 |
0.0635 USDT |
660,860.4746 ENJ |
0.0631 USDT |
0.0620 USDT |
0.0648 USDT |
0.0636 USDT |
| 2025-06-26 |
0.0636 USDT |
752,674.4302 ENJ |
0.0641 USDT |
0.0625 USDT |
0.0659 USDT |
0.0630 USDT |
| 2025-06-25 |
0.0649 USDT |
613,158.0806 ENJ |
0.0658 USDT |
0.0635 USDT |
0.0661 USDT |
0.0640 USDT |
| 2025-06-24 |
0.0657 USDT |
557,259.2371 ENJ |
0.0658 USDT |
0.0650 USDT |
0.0672 USDT |
0.0653 USDT |
| 2025-06-23 |
0.0597 USDT |
520,506.3982 ENJ |
0.0586 USDT |
0.0583 USDT |
0.0613 USDT |
0.0613 USDT |
| 2025-06-22 |
0.0598 USDT |
294,364.8234 ENJ |
0.0603 USDT |
0.0588 USDT |
0.0609 USDT |
0.0591 USDT |
| 2025-06-21 |
0.0632 USDT |
263,153.0027 ENJ |
0.0635 USDT |
0.0616 USDT |
0.0647 USDT |
0.0617 USDT |
| 2025-06-20 |
0.0662 USDT |
203,017.6640 ENJ |
0.0652 USDT |
0.0648 USDT |
0.0671 USDT |
0.0669 USDT |
| 2025-06-19 |
0.0650 USDT |
364,921.3433 ENJ |
0.0659 USDT |
0.0634 USDT |
0.0665 USDT |
0.0644 USDT |
| 2025-06-18 |
0.0659 USDT |
425,016.9508 ENJ |
0.0661 USDT |
0.0639 USDT |
0.0672 USDT |
0.0649 USDT |
| 2025-06-17 |
0.0667 USDT |
1,054,205.5702 ENJ |
0.0682 USDT |
0.0650 USDT |
0.0695 USDT |
0.0659 USDT |
| 2025-06-16 |
0.0708 USDT |
526,974.5687 ENJ |
0.0685 USDT |
0.0677 USDT |
0.0720 USDT |
0.0717 USDT |
| 2025-06-15 |
0.0684 USDT |
309,243.3840 ENJ |
0.0679 USDT |
0.0678 USDT |
0.0694 USDT |
0.0684 USDT |
| 2025-06-14 |
0.0679 USDT |
114,938.0208 ENJ |
0.0683 USDT |
0.0669 USDT |
0.0689 USDT |
0.0669 USDT |
| 2025-06-13 |
0.0668 USDT |
1,757,111.7805 ENJ |
0.0715 USDT |
0.0642 USDT |
0.0715 USDT |
0.0662 USDT |
| 2025-06-12 |
0.0739 USDT |
674,271.1798 ENJ |
0.0760 USDT |
0.0726 USDT |
0.0762 USDT |
0.0735 USDT |
| 2025-06-11 |
0.0791 USDT |
613,518.2628 ENJ |
0.0817 USDT |
0.0773 USDT |
0.0817 USDT |
0.0806 USDT |
| 2025-06-10 |
0.0789 USDT |
239,812.4730 ENJ |
0.0787 USDT |
0.0776 USDT |
0.0797 USDT |
0.0778 USDT |
| 2025-06-09 |
0.0750 USDT |
365,417.5987 ENJ |
0.0751 USDT |
0.0727 USDT |
0.0767 USDT |
0.0763 USDT |
| 2025-06-08 |
0.0749 USDT |
313,223.2151 ENJ |
0.0755 USDT |
0.0736 USDT |
0.0761 USDT |
0.0756 USDT |
| 2025-06-07 |
0.0741 USDT |
303,472.3407 ENJ |
0.0723 USDT |
0.0717 USDT |
0.0758 USDT |
0.0755 USDT |
| 2025-06-06 |
0.0722 USDT |
459,628.2152 ENJ |
0.0705 USDT |
0.0697 USDT |
0.0747 USDT |
0.0742 USDT |
| 2025-06-05 |
0.0727 USDT |
1,470,406.6307 ENJ |
0.0734 USDT |
0.0689 USDT |
0.0771 USDT |
0.0710 USDT |
| 2025-06-04 |
0.0766 USDT |
794,739.8118 ENJ |
0.0761 USDT |
0.0740 USDT |
0.0779 USDT |
0.0751 USDT |
| 2025-06-03 |
0.0766 USDT |
1,339,630.9951 ENJ |
0.0759 USDT |
0.0749 USDT |
0.0784 USDT |
0.0767 USDT |
| 2025-06-02 |
0.0736 USDT |
1,867,641.6390 ENJ |
0.0746 USDT |
0.0721 USDT |
0.0751 USDT |
0.0726 USDT |
| 2025-06-01 |
0.0727 USDT |
1,132,967.4621 ENJ |
0.0733 USDT |
0.0716 USDT |
0.0744 USDT |
0.0737 USDT |
| 2025-05-31 |
0.0715 USDT |
1,943,742.9399 ENJ |
0.0714 USDT |
0.0688 USDT |
0.0743 USDT |
0.0736 USDT |
| 2025-05-30 |
0.0780 USDT |
2,541,758.7745 ENJ |
0.0831 USDT |
0.0737 USDT |
0.0835 USDT |
0.0750 USDT |
| 2025-05-29 |
0.0881 USDT |
823,334.5674 ENJ |
0.0888 USDT |
0.0854 USDT |
0.0916 USDT |
0.0861 USDT |
| 2025-05-28 |
0.0904 USDT |
1,661,736.9471 ENJ |
0.0897 USDT |
0.0854 USDT |
0.0943 USDT |
0.0865 USDT |
| 2025-05-27 |
0.0901 USDT |
1,138,427.9684 ENJ |
0.0874 USDT |
0.0846 USDT |
0.0927 USDT |
0.0911 USDT |
| 2025-05-26 |
0.0881 USDT |
2,174,956.9046 ENJ |
0.0857 USDT |
0.0851 USDT |
0.0908 USDT |
0.0875 USDT |
| 2025-05-25 |
0.0830 USDT |
740,261.4907 ENJ |
0.0852 USDT |
0.0806 USDT |
0.0856 USDT |
0.0822 USDT |
| 2025-05-24 |
0.0864 USDT |
542,140.4542 ENJ |
0.0853 USDT |
0.0849 USDT |
0.0875 USDT |
0.0864 USDT |
| 2025-05-23 |
0.0917 USDT |
1,984,834.1569 ENJ |
0.0956 USDT |
0.0870 USDT |
0.0979 USDT |
0.0911 USDT |
| 2025-05-22 |
0.0937 USDT |
1,426,936.7548 ENJ |
0.0899 USDT |
0.0897 USDT |
0.0958 USDT |
0.0956 USDT |
| 2025-05-21 |
0.0887 USDT |
1,103,761.3649 ENJ |
0.0885 USDT |
0.0864 USDT |
0.0921 USDT |
0.0876 USDT |
| 2025-05-20 |
0.0869 USDT |
1,735,455.1879 ENJ |
0.0880 USDT |
0.0850 USDT |
0.0902 USDT |
0.0863 USDT |