Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0851 USDT |
2,137,967.3688 ENJ |
0.0910 USDT |
0.0804 USDT |
0.0916 USDT |
0.0804 USDT |
| 2025-07-22 |
0.0895 USDT |
1,665,165.2486 ENJ |
0.0920 USDT |
0.0867 USDT |
0.0921 USDT |
0.0915 USDT |
| 2025-07-21 |
0.0917 USDT |
1,670,551.3918 ENJ |
0.0906 USDT |
0.0886 USDT |
0.0940 USDT |
0.0909 USDT |
| 2025-07-20 |
0.0887 USDT |
1,765,680.2296 ENJ |
0.0836 USDT |
0.0830 USDT |
0.0919 USDT |
0.0907 USDT |
| 2025-07-19 |
0.0814 USDT |
786,533.7191 ENJ |
0.0812 USDT |
0.0793 USDT |
0.0838 USDT |
0.0831 USDT |
| 2025-07-18 |
0.0834 USDT |
1,682,505.5834 ENJ |
0.0801 USDT |
0.0800 USDT |
0.0865 USDT |
0.0829 USDT |
| 2025-07-17 |
0.0806 USDT |
872,516.6157 ENJ |
0.0814 USDT |
0.0790 USDT |
0.0827 USDT |
0.0811 USDT |
| 2025-07-16 |
0.0803 USDT |
725,287.8848 ENJ |
0.0802 USDT |
0.0785 USDT |
0.0821 USDT |
0.0816 USDT |
| 2025-07-15 |
0.0764 USDT |
1,024,642.5247 ENJ |
0.0776 USDT |
0.0744 USDT |
0.0801 USDT |
0.0780 USDT |
| 2025-07-14 |
0.0808 USDT |
740,102.3975 ENJ |
0.0784 USDT |
0.0777 USDT |
0.0823 USDT |
0.0805 USDT |
| 2025-07-13 |
0.0781 USDT |
860,509.1615 ENJ |
0.0756 USDT |
0.0751 USDT |
0.0804 USDT |
0.0776 USDT |
| 2025-07-12 |
0.0759 USDT |
1,009,866.3468 ENJ |
0.0757 USDT |
0.0733 USDT |
0.0777 USDT |
0.0745 USDT |
| 2025-07-11 |
0.0773 USDT |
1,057,364.6230 ENJ |
0.0752 USDT |
0.0740 USDT |
0.0794 USDT |
0.0754 USDT |
| 2025-07-10 |
0.0716 USDT |
3,151,266.2940 ENJ |
0.0703 USDT |
0.0696 USDT |
0.0770 USDT |
0.0752 USDT |
| 2025-07-09 |
0.0679 USDT |
493,153.4726 ENJ |
0.0666 USDT |
0.0655 USDT |
0.0704 USDT |
0.0703 USDT |
| 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 |