Identifier on Binance: ENJUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.4680 USDT |
30,049,063.6000 ENJ |
0.5014 USDT |
0.4384 USDT |
0.4572 USDT |
0.4470 USDT |
| 2024-03-18 |
0.5135 USDT |
18,352,409.9000 ENJ |
0.5399 USDT |
0.4862 USDT |
0.4957 USDT |
0.5030 USDT |
| 2024-03-17 |
0.5272 USDT |
16,495,234.6000 ENJ |
0.5140 USDT |
0.4944 USDT |
0.5124 USDT |
0.5405 USDT |
| 2024-03-16 |
0.5453 USDT |
26,237,162.8000 ENJ |
0.5691 USDT |
0.5017 USDT |
0.5154 USDT |
0.5147 USDT |
| 2024-03-15 |
0.5642 USDT |
39,248,486.4000 ENJ |
0.6100 USDT |
0.5200 USDT |
0.5567 USDT |
0.5682 USDT |
| 2024-03-14 |
0.6128 USDT |
29,853,217.0000 ENJ |
0.6362 USDT |
0.5727 USDT |
0.6000 USDT |
0.6098 USDT |
| 2024-03-13 |
0.6518 USDT |
17,320,384.7000 ENJ |
0.6492 USDT |
0.6271 USDT |
0.6404 USDT |
0.6357 USDT |
| 2024-03-12 |
0.6422 USDT |
27,734,903.4000 ENJ |
0.6608 USDT |
0.6000 USDT |
0.6449 USDT |
0.6482 USDT |
| 2024-03-11 |
0.6486 USDT |
27,236,860.9000 ENJ |
0.6435 USDT |
0.5900 USDT |
0.6234 USDT |
0.6583 USDT |
| 2024-03-10 |
0.6536 USDT |
37,550,023.0000 ENJ |
0.6302 USDT |
0.6197 USDT |
0.6328 USDT |
0.6405 USDT |
| 2024-03-09 |
0.6154 USDT |
35,883,861.6000 ENJ |
0.5857 USDT |
0.5818 USDT |
0.5882 USDT |
0.6290 USDT |
| 2024-03-08 |
0.5676 USDT |
43,395,696.4000 ENJ |
0.5656 USDT |
0.5076 USDT |
0.5533 USDT |
0.5888 USDT |
| 2024-03-07 |
0.5575 USDT |
31,025,742.3000 ENJ |
0.5387 USDT |
0.5139 USDT |
0.5310 USDT |
0.5738 USDT |
| 2024-03-06 |
0.5272 USDT |
36,505,960.6000 ENJ |
0.5047 USDT |
0.4777 USDT |
0.4872 USDT |
0.5386 USDT |
| 2024-03-05 |
0.5295 USDT |
62,218,656.1000 ENJ |
0.5697 USDT |
0.4360 USDT |
0.5026 USDT |
0.5044 USDT |
| 2024-03-04 |
0.5646 USDT |
62,503,311.1000 ENJ |
0.5168 USDT |
0.5017 USDT |
0.5156 USDT |
0.5749 USDT |
| 2024-03-03 |
0.5207 USDT |
49,406,798.2000 ENJ |
0.5246 USDT |
0.4482 USDT |
0.5004 USDT |
0.5157 USDT |
| 2024-03-02 |
0.4917 USDT |
40,938,237.1000 ENJ |
0.4640 USDT |
0.4536 USDT |
0.4621 USDT |
0.5255 USDT |
| 2024-03-01 |
0.4553 USDT |
35,379,643.9000 ENJ |
0.4257 USDT |
0.4243 USDT |
0.4334 USDT |
0.4662 USDT |
| 2024-02-29 |
0.4395 USDT |
43,280,101.0000 ENJ |
0.4087 USDT |
0.4045 USDT |
0.4165 USDT |
0.4249 USDT |
| 2024-02-28 |
0.4129 USDT |
50,400,373.7000 ENJ |
0.4226 USDT |
0.3789 USDT |
0.4108 USDT |
0.4092 USDT |
| 2024-02-27 |
0.4042 USDT |
63,249,226.8000 ENJ |
0.3658 USDT |
0.3621 USDT |
0.3672 USDT |
0.4218 USDT |
| 2024-02-26 |
0.3642 USDT |
19,098,534.5000 ENJ |
0.3578 USDT |
0.3490 USDT |
0.3583 USDT |
0.3649 USDT |
| 2024-02-25 |
0.3514 USDT |
8,302,212.0000 ENJ |
0.3504 USDT |
0.3443 USDT |
0.3475 USDT |
0.3569 USDT |
| 2024-02-24 |
0.3516 USDT |
15,212,177.8000 ENJ |
0.3381 USDT |
0.3321 USDT |
0.3383 USDT |
0.3501 USDT |
| 2024-02-23 |
0.3329 USDT |
12,008,457.2000 ENJ |
0.3294 USDT |
0.3238 USDT |
0.3297 USDT |
0.3376 USDT |
| 2024-02-22 |
0.3309 USDT |
11,042,459.7000 ENJ |
0.3290 USDT |
0.3184 USDT |
0.3231 USDT |
0.3328 USDT |
| 2024-02-21 |
0.3288 USDT |
16,510,919.1000 ENJ |
0.3437 USDT |
0.3141 USDT |
0.3195 USDT |
0.3287 USDT |
| 2024-02-20 |
0.3474 USDT |
20,714,613.2000 ENJ |
0.3604 USDT |
0.3300 USDT |
0.3364 USDT |
0.3461 USDT |
| 2024-02-19 |
0.3481 USDT |
23,546,223.4000 ENJ |
0.3301 USDT |
0.3292 USDT |
0.3318 USDT |
0.3603 USDT |
| 2024-02-18 |
0.3293 USDT |
9,165,365.0000 ENJ |
0.3250 USDT |
0.3208 USDT |
0.3245 USDT |
0.3316 USDT |
| 2024-02-17 |
0.3225 USDT |
7,546,037.6000 ENJ |
0.3312 USDT |
0.3117 USDT |
0.3178 USDT |
0.3244 USDT |
| 2024-02-16 |
0.3293 USDT |
14,567,676.8000 ENJ |
0.3272 USDT |
0.3209 USDT |
0.3252 USDT |
0.3313 USDT |
| 2024-02-15 |
0.3267 USDT |
11,942,323.0000 ENJ |
0.3271 USDT |
0.3211 USDT |
0.3259 USDT |
0.3270 USDT |
| 2024-02-14 |
0.3198 USDT |
12,906,640.6000 ENJ |
0.3099 USDT |
0.3083 USDT |
0.3101 USDT |
0.3276 USDT |
| 2024-02-13 |
0.3093 USDT |
13,451,706.0000 ENJ |
0.3129 USDT |
0.3002 USDT |
0.3056 USDT |
0.3097 USDT |
| 2024-02-12 |
0.3062 USDT |
12,253,138.5000 ENJ |
0.2966 USDT |
0.2933 USDT |
0.2968 USDT |
0.3131 USDT |
| 2024-02-11 |
0.3005 USDT |
5,294,746.8000 ENJ |
0.2982 USDT |
0.2950 USDT |
0.2961 USDT |
0.2960 USDT |
| 2024-02-10 |
0.2967 USDT |
4,437,584.5000 ENJ |
0.2964 USDT |
0.2915 USDT |
0.2942 USDT |
0.2977 USDT |
| 2024-02-09 |
0.2944 USDT |
6,634,127.6000 ENJ |
0.2876 USDT |
0.2873 USDT |
0.2886 USDT |
0.2960 USDT |
| 2024-02-08 |
0.2888 USDT |
7,231,217.0000 ENJ |
0.2856 USDT |
0.2843 USDT |
0.2869 USDT |
0.2879 USDT |
| 2024-02-07 |
0.2821 USDT |
4,803,625.2000 ENJ |
0.2797 USDT |
0.2782 USDT |
0.2807 USDT |
0.2859 USDT |
| 2024-02-06 |
0.2765 USDT |
3,391,812.0000 ENJ |
0.2773 USDT |
0.2735 USDT |
0.2755 USDT |
0.2801 USDT |
| 2024-02-05 |
0.2764 USDT |
4,298,298.2000 ENJ |
0.2757 USDT |
0.2712 USDT |
0.2746 USDT |
0.2759 USDT |
| 2024-02-04 |
0.2792 USDT |
4,147,871.6000 ENJ |
0.2827 USDT |
0.2749 USDT |
0.2768 USDT |
0.2761 USDT |
| 2024-02-03 |
0.2852 USDT |
4,183,315.6000 ENJ |
0.2864 USDT |
0.2813 USDT |
0.2834 USDT |
0.2834 USDT |
| 2024-02-02 |
0.2850 USDT |
4,552,969.4000 ENJ |
0.2843 USDT |
0.2808 USDT |
0.2835 USDT |
0.2864 USDT |
| 2024-02-01 |
0.2798 USDT |
4,049,134.9000 ENJ |
0.2790 USDT |
0.2734 USDT |
0.2768 USDT |
0.2837 USDT |
| 2024-01-31 |
0.2847 USDT |
9,121,758.4000 ENJ |
0.2869 USDT |
0.2762 USDT |
0.2798 USDT |
0.2794 USDT |
| 2024-01-30 |
0.2933 USDT |
4,897,050.2000 ENJ |
0.2945 USDT |
0.2861 USDT |
0.2892 USDT |
0.2862 USDT |