Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0647 USDT |
310,584.5872 ENJ |
0.0637 USDT |
0.0630 USDT |
0.0662 USDT |
0.0636 USDT |
| 2025-04-13 |
0.0668 USDT |
374,095.5231 ENJ |
0.0689 USDT |
0.0657 USDT |
0.0691 USDT |
0.0662 USDT |
| 2025-04-12 |
0.0679 USDT |
472,297.7410 ENJ |
0.0657 USDT |
0.0653 USDT |
0.0692 USDT |
0.0690 USDT |
| 2025-04-11 |
0.0659 USDT |
383,759.3168 ENJ |
0.0648 USDT |
0.0645 USDT |
0.0670 USDT |
0.0670 USDT |
| 2025-04-10 |
0.0657 USDT |
920,747.0034 ENJ |
0.0687 USDT |
0.0634 USDT |
0.0687 USDT |
0.0648 USDT |
| 2025-04-09 |
0.0656 USDT |
971,406.7146 ENJ |
0.0627 USDT |
0.0607 USDT |
0.0686 USDT |
0.0685 USDT |
| 2025-04-08 |
0.0651 USDT |
491,331.4167 ENJ |
0.0668 USDT |
0.0621 USDT |
0.0685 USDT |
0.0627 USDT |
| 2025-04-07 |
0.0642 USDT |
1,554,447.7728 ENJ |
0.0650 USDT |
0.0592 USDT |
0.0692 USDT |
0.0668 USDT |
| 2025-04-06 |
0.0709 USDT |
73,002.1087 ENJ |
0.0724 USDT |
0.0692 USDT |
0.0728 USDT |
0.0701 USDT |
| 2025-04-05 |
0.0729 USDT |
72,018.2218 ENJ |
0.0735 USDT |
0.0715 USDT |
0.0743 USDT |
0.0719 USDT |
| 2025-04-04 |
0.0730 USDT |
470,045.7217 ENJ |
0.0745 USDT |
0.0708 USDT |
0.0749 USDT |
0.0732 USDT |
| 2025-04-03 |
0.0737 USDT |
317,287.9801 ENJ |
0.0737 USDT |
0.0712 USDT |
0.0761 USDT |
0.0743 USDT |
| 2025-04-02 |
0.0791 USDT |
328,434.0707 ENJ |
0.0811 USDT |
0.0775 USDT |
0.0812 USDT |
0.0804 USDT |
| 2025-04-01 |
0.0818 USDT |
318,911.9968 ENJ |
0.0808 USDT |
0.0804 USDT |
0.0832 USDT |
0.0813 USDT |
| 2025-03-31 |
0.0813 USDT |
513,115.3275 ENJ |
0.0828 USDT |
0.0792 USDT |
0.0834 USDT |
0.0802 USDT |
| 2025-03-30 |
0.0837 USDT |
282,358.7661 ENJ |
0.0826 USDT |
0.0818 USDT |
0.0852 USDT |
0.0835 USDT |
| 2025-03-29 |
0.0852 USDT |
459,455.9008 ENJ |
0.0881 USDT |
0.0811 USDT |
0.0883 USDT |
0.0811 USDT |
| 2025-03-28 |
0.0913 USDT |
519,036.5484 ENJ |
0.0956 USDT |
0.0865 USDT |
0.0961 USDT |
0.0873 USDT |
| 2025-03-27 |
0.0972 USDT |
415,014.8534 ENJ |
0.0966 USDT |
0.0937 USDT |
0.0990 USDT |
0.0953 USDT |
| 2025-03-26 |
0.0992 USDT |
617,991.4841 ENJ |
0.1000 USDT |
0.0957 USDT |
0.1019 USDT |
0.0965 USDT |
| 2025-03-25 |
0.0984 USDT |
752,598.6557 ENJ |
0.0968 USDT |
0.0955 USDT |
0.0999 USDT |
0.0993 USDT |
| 2025-03-24 |
0.0948 USDT |
932,835.7879 ENJ |
0.0913 USDT |
0.0903 USDT |
0.0978 USDT |
0.0963 USDT |
| 2025-03-23 |
0.0913 USDT |
402,030.5432 ENJ |
0.0908 USDT |
0.0901 USDT |
0.0932 USDT |
0.0904 USDT |
| 2025-03-22 |
0.0914 USDT |
399,592.1618 ENJ |
0.0893 USDT |
0.0892 USDT |
0.0926 USDT |
0.0926 USDT |
| 2025-03-21 |
0.0897 USDT |
301,284.4316 ENJ |
0.0900 USDT |
0.0881 USDT |
0.0912 USDT |
0.0898 USDT |
| 2025-03-20 |
0.0925 USDT |
495,742.1312 ENJ |
0.0949 USDT |
0.0909 USDT |
0.0955 USDT |
0.0915 USDT |
| 2025-03-19 |
0.0929 USDT |
1,128,540.6287 ENJ |
0.0924 USDT |
0.0912 USDT |
0.0946 USDT |
0.0935 USDT |
| 2025-03-18 |
0.0902 USDT |
534,241.4939 ENJ |
0.0919 USDT |
0.0879 USDT |
0.0922 USDT |
0.0897 USDT |
| 2025-03-17 |
0.0905 USDT |
825,106.1545 ENJ |
0.0873 USDT |
0.0869 USDT |
0.0927 USDT |
0.0915 USDT |
| 2025-03-16 |
0.0897 USDT |
542,399.8632 ENJ |
0.0923 USDT |
0.0874 USDT |
0.0923 USDT |
0.0904 USDT |
| 2025-03-15 |
0.0915 USDT |
315,329.1799 ENJ |
0.0915 USDT |
0.0902 USDT |
0.0931 USDT |
0.0930 USDT |
| 2025-03-14 |
0.0905 USDT |
102,157.2106 ENJ |
0.0894 USDT |
0.0890 USDT |
0.0915 USDT |
0.0909 USDT |
| 2025-03-13 |
0.0908 USDT |
461,057.0688 ENJ |
0.0922 USDT |
0.0890 USDT |
0.0926 USDT |
0.0900 USDT |
| 2025-03-12 |
0.0907 USDT |
947,930.1856 ENJ |
0.0905 USDT |
0.0868 USDT |
0.0939 USDT |
0.0917 USDT |
| 2025-03-11 |
0.0862 USDT |
1,872,155.8689 ENJ |
0.0851 USDT |
0.0786 USDT |
0.0917 USDT |
0.0914 USDT |
| 2025-03-10 |
0.0908 USDT |
870,181.3967 ENJ |
0.0889 USDT |
0.0855 USDT |
0.0951 USDT |
0.0869 USDT |
| 2025-03-09 |
0.0920 USDT |
710,080.5602 ENJ |
0.0994 USDT |
0.0872 USDT |
0.1003 USDT |
0.0902 USDT |
| 2025-03-08 |
0.1003 USDT |
385,982.3760 ENJ |
0.1015 USDT |
0.0987 USDT |
0.1019 USDT |
0.0997 USDT |
| 2025-03-07 |
0.1026 USDT |
1,637,616.7150 ENJ |
0.1013 USDT |
0.0964 USDT |
0.1070 USDT |
0.1017 USDT |
| 2025-03-06 |
0.1046 USDT |
1,152,059.0090 ENJ |
0.1048 USDT |
0.1001 USDT |
0.1070 USDT |
0.1009 USDT |
| 2025-03-05 |
0.1016 USDT |
499,461.8853 ENJ |
0.1012 USDT |
0.1000 USDT |
0.1049 USDT |
0.1038 USDT |
| 2025-03-04 |
0.0976 USDT |
2,061,888.8434 ENJ |
0.1026 USDT |
0.0932 USDT |
0.1033 USDT |
0.0987 USDT |
| 2025-03-03 |
0.1096 USDT |
1,178,421.8703 ENJ |
0.1212 USDT |
0.1014 USDT |
0.1220 USDT |
0.1029 USDT |
| 2025-03-02 |
0.1164 USDT |
1,155,846.1228 ENJ |
0.1104 USDT |
0.1092 USDT |
0.1214 USDT |
0.1202 USDT |
| 2025-03-01 |
0.1106 USDT |
437,517.6121 ENJ |
0.1138 USDT |
0.1076 USDT |
0.1142 USDT |
0.1102 USDT |
| 2025-02-28 |
0.1086 USDT |
1,058,820.8670 ENJ |
0.1140 USDT |
0.1039 USDT |
0.1147 USDT |
0.1140 USDT |
| 2025-02-27 |
0.1149 USDT |
412,397.8075 ENJ |
0.1123 USDT |
0.1113 USDT |
0.1167 USDT |
0.1159 USDT |
| 2025-02-26 |
0.1118 USDT |
658,259.3458 ENJ |
0.1104 USDT |
0.1093 USDT |
0.1153 USDT |
0.1111 USDT |
| 2025-02-25 |
0.1061 USDT |
3,375,332.2077 ENJ |
0.1051 USDT |
0.1018 USDT |
0.1099 USDT |
0.1082 USDT |
| 2025-02-24 |
0.1147 USDT |
484,131.1360 ENJ |
0.1209 USDT |
0.1098 USDT |
0.1213 USDT |
0.1108 USDT |