Identifier on Bitstamp: enjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
2.0256 EUR |
9,135.1718 ENJ |
2.0165 EUR |
1.9835 EUR |
2.0851 EUR |
2.0200 EUR |
| 2022-01-08 |
2.0642 EUR |
28,276.1719 ENJ |
2.0583 EUR |
1.9210 EUR |
2.1419 EUR |
1.9977 EUR |
| 2022-01-07 |
2.1258 EUR |
14,364.4225 ENJ |
2.2816 EUR |
2.0629 EUR |
2.2816 EUR |
2.0846 EUR |
| 2022-01-06 |
2.1909 EUR |
51,307.3536 ENJ |
2.1480 EUR |
2.0559 EUR |
2.3200 EUR |
2.2422 EUR |
| 2022-01-05 |
2.2380 EUR |
44,591.7935 ENJ |
2.4011 EUR |
1.9861 EUR |
2.4397 EUR |
2.1655 EUR |
| 2022-01-04 |
2.4448 EUR |
140,930.2414 ENJ |
2.4100 EUR |
2.3850 EUR |
2.5278 EUR |
2.4495 EUR |
| 2022-01-03 |
2.5076 EUR |
26,206.9587 ENJ |
2.5126 EUR |
2.4049 EUR |
2.6003 EUR |
2.4737 EUR |
| 2022-01-02 |
2.3985 EUR |
53,085.7606 ENJ |
2.3802 EUR |
2.3526 EUR |
2.5789 EUR |
2.5238 EUR |
| 2022-01-01 |
2.2967 EUR |
7,210.1055 ENJ |
2.2737 EUR |
2.2624 EUR |
2.3526 EUR |
2.3526 EUR |
| 2021-12-31 |
2.3190 EUR |
10,707.2902 ENJ |
2.3023 EUR |
2.2232 EUR |
2.4081 EUR |
2.2757 EUR |
| 2021-12-30 |
2.3605 EUR |
17,562.1113 ENJ |
2.2890 EUR |
2.2555 EUR |
2.4222 EUR |
2.3158 EUR |
| 2021-12-29 |
2.3977 EUR |
13,192.6192 ENJ |
2.4700 EUR |
2.3000 EUR |
2.5085 EUR |
2.3141 EUR |
| 2021-12-28 |
2.5478 EUR |
30,539.5475 ENJ |
2.7164 EUR |
2.4087 EUR |
2.7164 EUR |
2.4600 EUR |
| 2021-12-27 |
2.8435 EUR |
65,772.2437 ENJ |
2.8173 EUR |
2.7136 EUR |
2.8648 EUR |
2.7216 EUR |
| 2021-12-26 |
2.8198 EUR |
59,417.7421 ENJ |
2.7600 EUR |
2.6739 EUR |
2.9506 EUR |
2.7940 EUR |
| 2021-12-25 |
2.7837 EUR |
76,849.1883 ENJ |
2.4900 EUR |
2.4900 EUR |
2.9225 EUR |
2.7862 EUR |
| 2021-12-24 |
2.5460 EUR |
18,924.1343 ENJ |
2.5476 EUR |
2.4459 EUR |
2.6202 EUR |
2.4459 EUR |
| 2021-12-23 |
2.4782 EUR |
30,237.1391 ENJ |
2.2952 EUR |
2.2731 EUR |
2.6147 EUR |
2.6114 EUR |
| 2021-12-22 |
2.2949 EUR |
21,989.8898 ENJ |
2.1723 EUR |
2.1695 EUR |
2.4065 EUR |
2.3033 EUR |
| 2021-12-21 |
2.1211 EUR |
24,694.5990 ENJ |
2.0233 EUR |
2.0191 EUR |
2.1747 EUR |
2.1654 EUR |
| 2021-12-20 |
2.0165 EUR |
13,993.1295 ENJ |
2.0739 EUR |
1.9330 EUR |
2.0896 EUR |
2.0889 EUR |
| 2021-12-19 |
2.1476 EUR |
16,322.9711 ENJ |
2.1529 EUR |
2.0860 EUR |
2.2134 EUR |
2.1000 EUR |
| 2021-12-18 |
2.1443 EUR |
11,080.2796 ENJ |
2.1016 EUR |
2.0677 EUR |
2.1750 EUR |
2.1280 EUR |
| 2021-12-17 |
2.0631 EUR |
16,752.9130 ENJ |
2.1127 EUR |
1.9610 EUR |
2.1257 EUR |
2.0440 EUR |
| 2021-12-16 |
2.1791 EUR |
34,793.5592 ENJ |
2.2059 EUR |
2.1068 EUR |
2.2675 EUR |
2.1068 EUR |
| 2021-12-15 |
2.1004 EUR |
18,979.4905 ENJ |
2.0882 EUR |
1.9709 EUR |
2.2266 EUR |
2.2144 EUR |
| 2021-12-14 |
2.0388 EUR |
48,729.8198 ENJ |
2.0557 EUR |
2.0000 EUR |
2.1000 EUR |
2.0710 EUR |
| 2021-12-13 |
2.2613 EUR |
68,987.0906 ENJ |
2.3835 EUR |
2.0120 EUR |
2.3835 EUR |
2.0902 EUR |
| 2021-12-12 |
2.3118 EUR |
16,709.7314 ENJ |
2.2621 EUR |
2.2502 EUR |
2.4181 EUR |
2.3908 EUR |
| 2021-12-11 |
2.2072 EUR |
13,671.2836 ENJ |
2.1000 EUR |
2.1000 EUR |
2.2553 EUR |
2.2532 EUR |
| 2021-12-10 |
2.2704 EUR |
33,731.4090 ENJ |
2.3271 EUR |
2.1923 EUR |
2.3621 EUR |
2.2036 EUR |
| 2021-12-09 |
2.4521 EUR |
23,194.1009 ENJ |
2.5586 EUR |
2.2631 EUR |
2.5587 EUR |
2.3088 EUR |
| 2021-12-08 |
2.4673 EUR |
16,392.5815 ENJ |
2.4632 EUR |
2.3750 EUR |
2.5646 EUR |
2.5622 EUR |
| 2021-12-07 |
2.5263 EUR |
31,613.1445 ENJ |
2.5730 EUR |
2.4396 EUR |
2.6542 EUR |
2.4664 EUR |
| 2021-12-06 |
2.3451 EUR |
57,002.4020 ENJ |
2.3170 EUR |
2.1000 EUR |
2.5855 EUR |
2.5711 EUR |
| 2021-12-05 |
2.5539 EUR |
90,139.7477 ENJ |
2.7076 EUR |
2.3316 EUR |
2.7692 EUR |
2.4042 EUR |
| 2021-12-04 |
2.3929 EUR |
75,372.5845 ENJ |
2.7350 EUR |
2.0000 EUR |
2.7575 EUR |
2.6740 EUR |
| 2021-12-03 |
2.9002 EUR |
44,812.8048 ENJ |
2.9914 EUR |
2.6000 EUR |
3.0353 EUR |
2.7418 EUR |
| 2021-12-02 |
2.9980 EUR |
26,593.9874 ENJ |
3.1037 EUR |
2.9000 EUR |
3.1037 EUR |
3.0239 EUR |
| 2021-12-01 |
3.1782 EUR |
108,082.9276 ENJ |
3.1422 EUR |
3.0654 EUR |
3.2521 EUR |
3.1184 EUR |
| 2021-11-30 |
3.1957 EUR |
42,255.2667 ENJ |
3.2535 EUR |
3.0725 EUR |
3.2935 EUR |
3.1024 EUR |
| 2021-11-29 |
3.3517 EUR |
36,664.1676 ENJ |
3.4125 EUR |
3.2398 EUR |
3.4701 EUR |
3.2450 EUR |
| 2021-11-28 |
3.1354 EUR |
68,801.5521 ENJ |
3.2812 EUR |
2.8842 EUR |
3.3600 EUR |
3.3600 EUR |
| 2021-11-27 |
3.3333 EUR |
26,572.5454 ENJ |
3.4046 EUR |
3.1900 EUR |
3.4863 EUR |
3.2163 EUR |
| 2021-11-26 |
3.4686 EUR |
101,743.3134 ENJ |
3.8357 EUR |
3.1948 EUR |
3.9500 EUR |
3.3862 EUR |
| 2021-11-25 |
3.9747 EUR |
189,943.4982 ENJ |
4.0010 EUR |
3.5107 EUR |
4.5000 EUR |
3.7966 EUR |
| 2021-11-24 |
3.8293 EUR |
255,347.0676 ENJ |
3.4000 EUR |
3.3463 EUR |
4.2500 EUR |
3.9814 EUR |
| 2021-11-23 |
3.4651 EUR |
143,974.6617 ENJ |
3.1665 EUR |
3.1118 EUR |
3.6900 EUR |
3.4680 EUR |
| 2021-11-22 |
3.0317 EUR |
42,759.6851 ENJ |
2.9324 EUR |
2.7967 EUR |
3.1841 EUR |
3.1841 EUR |
| 2021-11-21 |
3.0101 EUR |
63,332.7528 ENJ |
3.1901 EUR |
2.3787 EUR |
3.1917 EUR |
2.9840 EUR |