Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.0865 USDT |
1,558,293.1006 ENJ |
0.0911 USDT |
0.0835 USDT |
0.0920 USDT |
0.0878 USDT |
| 2025-05-18 |
0.0889 USDT |
745,755.7204 ENJ |
0.0857 USDT |
0.0856 USDT |
0.0934 USDT |
0.0934 USDT |
| 2025-05-17 |
0.0858 USDT |
1,478,711.6244 ENJ |
0.0887 USDT |
0.0838 USDT |
0.0891 USDT |
0.0854 USDT |
| 2025-05-16 |
0.0922 USDT |
3,322,592.8064 ENJ |
0.0888 USDT |
0.0884 USDT |
0.0955 USDT |
0.0904 USDT |
| 2025-05-15 |
0.0906 USDT |
3,251,472.5570 ENJ |
0.0944 USDT |
0.0866 USDT |
0.0961 USDT |
0.0917 USDT |
| 2025-05-14 |
0.0996 USDT |
3,403,100.7310 ENJ |
0.0996 USDT |
0.0947 USDT |
0.1035 USDT |
0.0958 USDT |
| 2025-05-13 |
0.0932 USDT |
4,234,266.3756 ENJ |
0.0966 USDT |
0.0892 USDT |
0.0977 USDT |
0.0974 USDT |
| 2025-05-12 |
0.0967 USDT |
4,220,156.7348 ENJ |
0.0954 USDT |
0.0907 USDT |
0.1002 USDT |
0.0963 USDT |
| 2025-05-11 |
0.0974 USDT |
3,483,185.1222 ENJ |
0.1009 USDT |
0.0938 USDT |
0.1018 USDT |
0.0945 USDT |
| 2025-05-10 |
0.0931 USDT |
2,227,367.0108 ENJ |
0.0919 USDT |
0.0913 USDT |
0.0951 USDT |
0.0947 USDT |
| 2025-05-09 |
0.0882 USDT |
4,071,237.1805 ENJ |
0.0834 USDT |
0.0834 USDT |
0.0921 USDT |
0.0906 USDT |
| 2025-05-08 |
0.0789 USDT |
2,598,440.6767 ENJ |
0.0731 USDT |
0.0726 USDT |
0.0839 USDT |
0.0833 USDT |
| 2025-05-07 |
0.0745 USDT |
1,257,505.1267 ENJ |
0.0742 USDT |
0.0718 USDT |
0.0763 USDT |
0.0729 USDT |
| 2025-05-06 |
0.0734 USDT |
1,899,378.2375 ENJ |
0.0739 USDT |
0.0702 USDT |
0.0756 USDT |
0.0739 USDT |
| 2025-05-05 |
0.0748 USDT |
1,632,107.2458 ENJ |
0.0752 USDT |
0.0725 USDT |
0.0768 USDT |
0.0736 USDT |
| 2025-05-04 |
0.0745 USDT |
1,893,410.5794 ENJ |
0.0763 USDT |
0.0731 USDT |
0.0763 USDT |
0.0748 USDT |
| 2025-05-03 |
0.0800 USDT |
1,751,174.4181 ENJ |
0.0841 USDT |
0.0770 USDT |
0.0843 USDT |
0.0774 USDT |
| 2025-05-02 |
0.0839 USDT |
1,674,797.8634 ENJ |
0.0848 USDT |
0.0827 USDT |
0.0863 USDT |
0.0827 USDT |
| 2025-05-01 |
0.0860 USDT |
974,938.1302 ENJ |
0.0851 USDT |
0.0841 USDT |
0.0876 USDT |
0.0848 USDT |
| 2025-04-30 |
0.0837 USDT |
1,350,512.4054 ENJ |
0.0824 USDT |
0.0812 USDT |
0.0858 USDT |
0.0846 USDT |
| 2025-04-29 |
0.0867 USDT |
715,919.8961 ENJ |
0.0867 USDT |
0.0850 USDT |
0.0881 USDT |
0.0850 USDT |
| 2025-04-28 |
0.0852 USDT |
2,243,222.1255 ENJ |
0.0841 USDT |
0.0817 USDT |
0.0871 USDT |
0.0866 USDT |
| 2025-04-27 |
0.0859 USDT |
3,335,144.1395 ENJ |
0.0902 USDT |
0.0835 USDT |
0.0910 USDT |
0.0854 USDT |
| 2025-04-26 |
0.0920 USDT |
2,828,963.2960 ENJ |
0.0902 USDT |
0.0892 USDT |
0.0949 USDT |
0.0894 USDT |
| 2025-04-25 |
0.0908 USDT |
4,758,124.1842 ENJ |
0.0916 USDT |
0.0886 USDT |
0.0929 USDT |
0.0896 USDT |
| 2025-04-24 |
0.0900 USDT |
9,764,765.8250 ENJ |
0.0876 USDT |
0.0849 USDT |
0.0926 USDT |
0.0915 USDT |
| 2025-04-23 |
0.0892 USDT |
7,414,213.6445 ENJ |
0.0888 USDT |
0.0866 USDT |
0.0929 USDT |
0.0870 USDT |
| 2025-04-22 |
0.0888 USDT |
9,088,988.0971 ENJ |
0.0927 USDT |
0.0845 USDT |
0.0942 USDT |
0.0868 USDT |
| 2025-04-21 |
0.1037 USDT |
30,568,501.4564 ENJ |
0.0887 USDT |
0.0854 USDT |
0.1180 USDT |
0.1109 USDT |
| 2025-04-20 |
0.0856 USDT |
10,019,056.0829 ENJ |
0.0665 USDT |
0.0646 USDT |
0.1068 USDT |
0.0854 USDT |
| 2025-04-19 |
0.0652 USDT |
694,787.2370 ENJ |
0.0627 USDT |
0.0627 USDT |
0.0672 USDT |
0.0669 USDT |
| 2025-04-18 |
0.0622 USDT |
310,617.5758 ENJ |
0.0607 USDT |
0.0603 USDT |
0.0631 USDT |
0.0625 USDT |
| 2025-04-17 |
0.0605 USDT |
319,575.5004 ENJ |
0.0599 USDT |
0.0597 USDT |
0.0613 USDT |
0.0605 USDT |
| 2025-04-16 |
0.0609 USDT |
183,120.1066 ENJ |
0.0613 USDT |
0.0597 USDT |
0.0619 USDT |
0.0602 USDT |
| 2025-04-15 |
0.0624 USDT |
802,537.6270 ENJ |
0.0633 USDT |
0.0609 USDT |
0.0639 USDT |
0.0611 USDT |