Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.2083 USDT |
2,119,467.3801 ENJ |
0.2222 USDT |
0.1866 USDT |
0.2308 USDT |
0.2270 USDT |
| 2024-12-19 |
0.2301 USDT |
2,673,772.0351 ENJ |
0.2460 USDT |
0.2122 USDT |
0.2506 USDT |
0.2238 USDT |
| 2024-12-18 |
0.2612 USDT |
1,784,589.4663 ENJ |
0.2750 USDT |
0.2416 USDT |
0.2772 USDT |
0.2488 USDT |
| 2024-12-17 |
0.2860 USDT |
974,362.2903 ENJ |
0.2922 USDT |
0.2740 USDT |
0.2954 USDT |
0.2807 USDT |
| 2024-12-16 |
0.2926 USDT |
960,563.2527 ENJ |
0.3046 USDT |
0.2824 USDT |
0.3115 USDT |
0.2991 USDT |
| 2024-12-15 |
0.2986 USDT |
1,678,917.2674 ENJ |
0.3003 USDT |
0.2874 USDT |
0.3092 USDT |
0.2916 USDT |
| 2024-12-14 |
0.3085 USDT |
790,702.6594 ENJ |
0.3235 USDT |
0.2996 USDT |
0.3276 USDT |
0.3012 USDT |
| 2024-12-13 |
0.3222 USDT |
1,536,608.6141 ENJ |
0.3262 USDT |
0.3104 USDT |
0.3331 USDT |
0.3199 USDT |
| 2024-12-12 |
0.3306 USDT |
3,592,384.1585 ENJ |
0.3017 USDT |
0.2977 USDT |
0.3551 USDT |
0.3257 USDT |
| 2024-12-11 |
0.2846 USDT |
1,507,474.2674 ENJ |
0.2755 USDT |
0.2629 USDT |
0.3092 USDT |
0.3006 USDT |
| 2024-12-10 |
0.2740 USDT |
2,773,693.8006 ENJ |
0.2869 USDT |
0.2469 USDT |
0.2936 USDT |
0.2549 USDT |
| 2024-12-09 |
0.3094 USDT |
5,725,689.4217 ENJ |
0.3643 USDT |
0.2401 USDT |
0.3645 USDT |
0.2728 USDT |
| 2024-12-08 |
0.3614 USDT |
917,552.9190 ENJ |
0.3641 USDT |
0.3555 USDT |
0.3684 USDT |
0.3638 USDT |
| 2024-12-07 |
0.3700 USDT |
507,355.4073 ENJ |
0.3780 USDT |
0.3604 USDT |
0.3816 USDT |
0.3639 USDT |
| 2024-12-06 |
0.3751 USDT |
1,396,360.1876 ENJ |
0.3758 USDT |
0.3539 USDT |
0.3860 USDT |
0.3767 USDT |
| 2024-12-05 |
0.3747 USDT |
2,431,452.7991 ENJ |
0.3763 USDT |
0.3559 USDT |
0.3920 USDT |
0.3909 USDT |
| 2024-12-04 |
0.3656 USDT |
3,237,489.2574 ENJ |
0.3512 USDT |
0.3433 USDT |
0.3874 USDT |
0.3699 USDT |
| 2024-12-03 |
0.3354 USDT |
2,546,354.9334 ENJ |
0.3331 USDT |
0.3124 USDT |
0.3483 USDT |
0.3419 USDT |
| 2024-12-02 |
0.3151 USDT |
1,977,869.7191 ENJ |
0.3258 USDT |
0.3003 USDT |
0.3302 USDT |
0.3110 USDT |
| 2024-12-01 |
0.3209 USDT |
2,352,662.8227 ENJ |
0.3295 USDT |
0.3098 USDT |
0.3346 USDT |
0.3202 USDT |
| 2024-11-30 |
0.3210 USDT |
4,638,978.9409 ENJ |
0.3027 USDT |
0.2954 USDT |
0.3606 USDT |
0.3400 USDT |
| 2024-11-29 |
0.2941 USDT |
2,546,791.2071 ENJ |
0.2952 USDT |
0.2799 USDT |
0.3268 USDT |
0.2966 USDT |
| 2024-11-28 |
0.2866 USDT |
1,591,511.6703 ENJ |
0.2862 USDT |
0.2739 USDT |
0.3040 USDT |
0.2937 USDT |
| 2024-11-27 |
0.2736 USDT |
1,266,571.2147 ENJ |
0.2692 USDT |
0.2611 USDT |
0.2845 USDT |
0.2803 USDT |
| 2024-11-26 |
0.2757 USDT |
2,328,212.1390 ENJ |
0.2747 USDT |
0.2557 USDT |
0.2898 USDT |
0.2738 USDT |
| 2024-11-25 |
0.2822 USDT |
3,395,274.5915 ENJ |
0.3034 USDT |
0.2602 USDT |
0.3050 USDT |
0.2776 USDT |
| 2024-11-24 |
0.2804 USDT |
8,828,213.0980 ENJ |
0.2397 USDT |
0.2374 USDT |
0.3160 USDT |
0.2700 USDT |
| 2024-11-23 |
0.2259 USDT |
2,070,561.8261 ENJ |
0.2102 USDT |
0.2072 USDT |
0.2422 USDT |
0.2390 USDT |
| 2024-11-22 |
0.1996 USDT |
1,423,999.9303 ENJ |
0.2003 USDT |
0.1907 USDT |
0.2099 USDT |
0.2097 USDT |
| 2024-11-21 |
0.1931 USDT |
1,123,150.7295 ENJ |
0.1904 USDT |
0.1837 USDT |
0.2034 USDT |
0.1992 USDT |
| 2024-11-20 |
0.1957 USDT |
1,357,529.7228 ENJ |
0.1992 USDT |
0.1910 USDT |
0.2025 USDT |
0.1999 USDT |
| 2024-11-19 |
0.2059 USDT |
1,482,996.6023 ENJ |
0.2099 USDT |
0.1960 USDT |
0.2168 USDT |
0.1970 USDT |
| 2024-11-18 |
0.2045 USDT |
3,635,075.9515 ENJ |
0.1726 USDT |
0.1722 USDT |
0.2238 USDT |
0.2070 USDT |
| 2024-11-17 |
0.1784 USDT |
996,221.3462 ENJ |
0.1853 USDT |
0.1698 USDT |
0.1857 USDT |
0.1724 USDT |
| 2024-11-16 |
0.1735 USDT |
1,547,763.6193 ENJ |
0.1619 USDT |
0.1607 USDT |
0.1819 USDT |
0.1804 USDT |
| 2024-11-15 |
0.1530 USDT |
675,377.4723 ENJ |
0.1538 USDT |
0.1475 USDT |
0.1600 USDT |
0.1600 USDT |
| 2024-11-14 |
0.1584 USDT |
1,183,502.4933 ENJ |
0.1590 USDT |
0.1514 USDT |
0.1659 USDT |
0.1553 USDT |
| 2024-11-13 |
0.1593 USDT |
2,622,321.6766 ENJ |
0.1680 USDT |
0.1507 USDT |
0.1704 USDT |
0.1544 USDT |
| 2024-11-12 |
0.1649 USDT |
3,049,589.9393 ENJ |
0.1746 USDT |
0.1562 USDT |
0.1833 USDT |
0.1635 USDT |
| 2024-11-11 |
0.1688 USDT |
1,189,853.9606 ENJ |
0.1653 USDT |
0.1616 USDT |
0.1738 USDT |
0.1732 USDT |
| 2024-11-10 |
0.1649 USDT |
935,877.9883 ENJ |
0.1576 USDT |
0.1552 USDT |
0.1704 USDT |
0.1702 USDT |
| 2024-11-09 |
0.1531 USDT |
356,355.5185 ENJ |
0.1516 USDT |
0.1490 USDT |
0.1556 USDT |
0.1524 USDT |
| 2024-11-08 |
0.1503 USDT |
353,985.7702 ENJ |
0.1495 USDT |
0.1462 USDT |
0.1536 USDT |
0.1514 USDT |
| 2024-11-07 |
0.1487 USDT |
277,242.9806 ENJ |
0.1483 USDT |
0.1453 USDT |
0.1520 USDT |
0.1494 USDT |
| 2024-11-06 |
0.1423 USDT |
556,705.1814 ENJ |
0.1335 USDT |
0.1335 USDT |
0.1488 USDT |
0.1478 USDT |
| 2024-11-05 |
0.1318 USDT |
315,932.9786 ENJ |
0.1270 USDT |
0.1263 USDT |
0.1351 USDT |
0.1327 USDT |
| 2024-11-04 |
0.1289 USDT |
370,815.9265 ENJ |
0.1296 USDT |
0.1241 USDT |
0.1320 USDT |
0.1255 USDT |
| 2024-11-03 |
0.1292 USDT |
727,160.9052 ENJ |
0.1359 USDT |
0.1249 USDT |
0.1364 USDT |
0.1305 USDT |
| 2024-11-02 |
0.1369 USDT |
274,277.5289 ENJ |
0.1385 USDT |
0.1344 USDT |
0.1406 USDT |
0.1356 USDT |
| 2024-11-01 |
0.1401 USDT |
549,858.6683 ENJ |
0.1404 USDT |
0.1363 USDT |
0.1437 USDT |
0.1393 USDT |