Identifier on OKEx: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-11 |
0.0598 USDT |
74,942.8000 ENJ |
0.0627 USDT |
0.0569 USDT |
0.0627 USDT |
0.0569 USDT |
| 2018-07-10 |
0.0628 USDT |
55,031.5800 ENJ |
0.0628 USDT |
0.0611 USDT |
0.0653 USDT |
0.0627 USDT |
| 2018-07-09 |
0.0647 USDT |
507,039.6500 ENJ |
0.0665 USDT |
0.0605 USDT |
0.0706 USDT |
0.0628 USDT |
| 2018-07-08 |
0.0657 USDT |
46,859.6800 ENJ |
0.0648 USDT |
0.0630 USDT |
0.0670 USDT |
0.0665 USDT |
| 2018-07-07 |
0.0633 USDT |
37,660.8700 ENJ |
0.0617 USDT |
0.0610 USDT |
0.0666 USDT |
0.0648 USDT |
| 2018-07-06 |
0.0604 USDT |
146,176.4600 ENJ |
0.0591 USDT |
0.0568 USDT |
0.0646 USDT |
0.0617 USDT |
| 2018-07-05 |
0.0618 USDT |
179,505.2000 ENJ |
0.0645 USDT |
0.0591 USDT |
0.0666 USDT |
0.0591 USDT |
| 2018-07-04 |
0.0648 USDT |
330,707.1100 ENJ |
0.0651 USDT |
0.0625 USDT |
0.0701 USDT |
0.0645 USDT |
| 2018-07-03 |
0.0632 USDT |
237,519.3100 ENJ |
0.0613 USDT |
0.0592 USDT |
0.0670 USDT |
0.0651 USDT |
| 2018-07-02 |
0.0615 USDT |
24,446.0600 ENJ |
0.0617 USDT |
0.0605 USDT |
0.0644 USDT |
0.0613 USDT |
| 2018-07-01 |
0.0577 USDT |
283,904.9900 ENJ |
0.0537 USDT |
0.0537 USDT |
0.0735 USDT |
0.0617 USDT |
| 2018-06-30 |
0.0551 USDT |
40,162.4800 ENJ |
0.0565 USDT |
0.0537 USDT |
0.0580 USDT |
0.0537 USDT |
| 2018-06-29 |
0.0520 USDT |
257,206.9200 ENJ |
0.0475 USDT |
0.0475 USDT |
0.0581 USDT |
0.0565 USDT |
| 2018-06-28 |
0.0504 USDT |
127,585.5700 ENJ |
0.0533 USDT |
0.0475 USDT |
0.0533 USDT |
0.0475 USDT |
| 2018-06-27 |
0.0523 USDT |
27,747.9800 ENJ |
0.0513 USDT |
0.0513 USDT |
0.0541 USDT |
0.0533 USDT |
| 2018-06-26 |
0.0512 USDT |
100,506.1200 ENJ |
0.0511 USDT |
0.0511 USDT |
0.0550 USDT |
0.0513 USDT |
| 2018-06-25 |
0.0540 USDT |
72,640.5600 ENJ |
0.0568 USDT |
0.0511 USDT |
0.0572 USDT |
0.0511 USDT |
| 2018-06-24 |
0.0529 USDT |
727,867.8000 ENJ |
0.0489 USDT |
0.0462 USDT |
0.0736 USDT |
0.0568 USDT |
| 2018-06-23 |
0.0512 USDT |
628,987.6400 ENJ |
0.0534 USDT |
0.0461 USDT |
0.0569 USDT |
0.0489 USDT |
| 2018-06-22 |
0.0551 USDT |
617,832.8600 ENJ |
0.0568 USDT |
0.0491 USDT |
0.0584 USDT |
0.0534 USDT |
| 2018-06-21 |
0.0626 USDT |
457,345.3900 ENJ |
0.0683 USDT |
0.0557 USDT |
0.0691 USDT |
0.0568 USDT |
| 2018-06-20 |
0.0702 USDT |
273,196.9800 ENJ |
0.0721 USDT |
0.0680 USDT |
0.0724 USDT |
0.0683 USDT |
| 2018-06-19 |
0.0723 USDT |
523,041.4300 ENJ |
0.0730 USDT |
0.0668 USDT |
0.0761 USDT |
0.0716 USDT |
| 2018-06-18 |
0.0714 USDT |
307,165.6000 ENJ |
0.0697 USDT |
0.0697 USDT |
0.0760 USDT |
0.0730 USDT |
| 2018-06-17 |
0.0739 USDT |
510,187.6200 ENJ |
0.0780 USDT |
0.0639 USDT |
0.0780 USDT |
0.0697 USDT |
| 2018-06-16 |
0.0766 USDT |
89,952.4400 ENJ |
0.0752 USDT |
0.0752 USDT |
0.0797 USDT |
0.0780 USDT |
| 2018-06-15 |
0.0775 USDT |
325,483.6100 ENJ |
0.0797 USDT |
0.0752 USDT |
0.0797 USDT |
0.0752 USDT |
| 2018-06-14 |
0.0781 USDT |
793,397.0800 ENJ |
0.0765 USDT |
0.0765 USDT |
0.0830 USDT |
0.0797 USDT |
| 2018-06-13 |
0.0762 USDT |
782,292.6500 ENJ |
0.0758 USDT |
0.0713 USDT |
0.0812 USDT |
0.0765 USDT |
| 2018-06-12 |
0.0830 USDT |
600,696.7900 ENJ |
0.0908 USDT |
0.0736 USDT |
0.0908 USDT |
0.0751 USDT |
| 2018-06-11 |
0.0872 USDT |
1,117,730.1200 ENJ |
0.0836 USDT |
0.0800 USDT |
0.0950 USDT |
0.0908 USDT |
| 2018-06-10 |
0.0876 USDT |
1,168,833.1600 ENJ |
0.0916 USDT |
0.0790 USDT |
0.0931 USDT |
0.0836 USDT |
| 2018-06-09 |
0.0974 USDT |
1,483,826.8400 ENJ |
0.1032 USDT |
0.0912 USDT |
0.1060 USDT |
0.0916 USDT |
| 2018-06-08 |
0.1030 USDT |
972,914.9900 ENJ |
0.1027 USDT |
0.1020 USDT |
0.1110 USDT |
0.1032 USDT |
| 2018-06-07 |
0.1065 USDT |
3,504,471.3200 ENJ |
0.1103 USDT |
0.1017 USDT |
0.1189 USDT |
0.1027 USDT |
| 2018-06-06 |
0.1028 USDT |
4,829,811.1300 ENJ |
0.0953 USDT |
0.0927 USDT |
0.1190 USDT |
0.1102 USDT |
| 2018-06-05 |
0.0966 USDT |
3,348,826.5400 ENJ |
0.0979 USDT |
0.0918 USDT |
0.1015 USDT |
0.0953 USDT |
| 2018-06-04 |
0.0979 USDT |
60,341,622.6000 ENJ |
0.0979 USDT |
0.0945 USDT |
0.1008 USDT |
0.0979 USDT |
| 2018-06-03 |
0.1034 USDT |
11,437,242.8700 ENJ |
0.1089 USDT |
0.0942 USDT |
0.1091 USDT |
0.0979 USDT |
| 2018-06-02 |
0.1076 USDT |
16,809,522.5800 ENJ |
0.1063 USDT |
0.1063 USDT |
0.1193 USDT |
0.1089 USDT |
| 2018-06-01 |
0.1047 USDT |
24,656,443.2900 ENJ |
0.1031 USDT |
0.1001 USDT |
0.1085 USDT |
0.1063 USDT |
| 2018-05-31 |
0.1057 USDT |
14,365,478.0500 ENJ |
0.1083 USDT |
0.0958 USDT |
0.1129 USDT |
0.1031 USDT |
| 2018-05-30 |
0.1062 USDT |
7,405,907.0100 ENJ |
0.1041 USDT |
0.1023 USDT |
0.1136 USDT |
0.1083 USDT |
| 2018-05-29 |
0.1061 USDT |
6,761,330.3700 ENJ |
0.1012 USDT |
0.1012 USDT |
0.1157 USDT |
0.1110 USDT |
| 2018-05-28 |
0.1072 USDT |
109,897.3200 ENJ |
0.1132 USDT |
0.0942 USDT |
0.1132 USDT |
0.1012 USDT |
| 2018-05-27 |
0.1149 USDT |
75,904.4800 ENJ |
0.1165 USDT |
0.1025 USDT |
0.1165 USDT |
0.1132 USDT |
| 2018-05-26 |
0.1165 USDT |
68,811.5600 ENJ |
0.1165 USDT |
0.1114 USDT |
0.1193 USDT |
0.1165 USDT |
| 2018-05-25 |
0.1167 USDT |
32,741.0400 ENJ |
0.1168 USDT |
0.1018 USDT |
0.1190 USDT |
0.1165 USDT |
| 2018-05-24 |
0.1162 USDT |
527,212.9500 ENJ |
0.1156 USDT |
0.1000 USDT |
0.1210 USDT |
0.1168 USDT |
| 2018-05-23 |
0.1174 USDT |
263,041.5900 ENJ |
0.1192 USDT |
0.1011 USDT |
0.1330 USDT |
0.1156 USDT |