Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
0.2494 USD |
4,950.6482 ENJ |
0.0000 USD |
0.2459 USD |
0.2594 USD |
0.2594 USD |
| 2025-01-04 |
0.2491 USD |
5,501.2235 ENJ |
0.2465 USD |
0.2459 USD |
0.2594 USD |
0.2594 USD |
| 2025-01-03 |
0.2455 USD |
11,574.4517 ENJ |
0.2400 USD |
0.2290 USD |
0.2472 USD |
0.2465 USD |
| 2025-01-02 |
0.2308 USD |
5,834.3585 ENJ |
0.2200 USD |
0.2200 USD |
0.2336 USD |
0.2331 USD |
| 2025-01-01 |
0.2167 USD |
25,209.3669 ENJ |
0.2200 USD |
0.2082 USD |
0.2231 USD |
0.2200 USD |
| 2024-12-31 |
0.2310 USD |
13,856.1752 ENJ |
0.2370 USD |
0.2230 USD |
0.2375 USD |
0.2230 USD |
| 2024-12-30 |
0.2264 USD |
4,499.2869 ENJ |
0.2350 USD |
0.2251 USD |
0.2600 USD |
0.2251 USD |
| 2024-12-29 |
0.2644 USD |
94.0000 ENJ |
0.0000 USD |
0.2644 USD |
0.2644 USD |
0.2644 USD |
| 2024-12-28 |
0.2671 USD |
194.0000 ENJ |
0.2696 USD |
0.2644 USD |
0.2696 USD |
0.2644 USD |
| 2024-12-27 |
0.2504 USD |
90,120.8568 ENJ |
0.2500 USD |
0.2350 USD |
0.2516 USD |
0.2350 USD |
| 2024-12-26 |
0.2459 USD |
11,087.9253 ENJ |
0.2470 USD |
0.2425 USD |
0.2480 USD |
0.2480 USD |
| 2024-12-25 |
0.2490 USD |
16,917.1584 ENJ |
0.2515 USD |
0.2450 USD |
0.2548 USD |
0.2470 USD |
| 2024-12-24 |
0.2389 USD |
174,927.0281 ENJ |
0.2366 USD |
0.2190 USD |
0.2583 USD |
0.2550 USD |
| 2024-12-23 |
0.2272 USD |
6,095.9702 ENJ |
0.2407 USD |
0.2253 USD |
0.2409 USD |
0.2268 USD |
| 2024-12-22 |
0.2324 USD |
11,484.4297 ENJ |
0.2509 USD |
0.2290 USD |
0.2509 USD |
0.2409 USD |
| 2024-12-21 |
0.2356 USD |
31,898.1374 ENJ |
0.2329 USD |
0.2225 USD |
0.2513 USD |
0.2225 USD |
| 2024-12-20 |
0.2188 USD |
45,607.3116 ENJ |
0.2200 USD |
0.2100 USD |
0.2462 USD |
0.2462 USD |
| 2024-12-19 |
0.2658 USD |
130,334.9243 ENJ |
0.2767 USD |
0.2237 USD |
0.3150 USD |
0.2237 USD |
| 2024-12-18 |
0.2716 USD |
42,584.3591 ENJ |
0.2950 USD |
0.2503 USD |
0.2950 USD |
0.2791 USD |
| 2024-12-17 |
0.2922 USD |
14,865.2551 ENJ |
0.2802 USD |
0.2802 USD |
0.3014 USD |
0.2941 USD |
| 2024-12-16 |
0.3064 USD |
11,831.6282 ENJ |
0.2983 USD |
0.2983 USD |
0.3249 USD |
0.3000 USD |
| 2024-12-15 |
0.3166 USD |
4,065.6268 ENJ |
0.2959 USD |
0.2928 USD |
0.3249 USD |
0.3249 USD |
| 2024-12-14 |
0.3080 USD |
11,001.5216 ENJ |
0.3280 USD |
0.2938 USD |
0.3285 USD |
0.3040 USD |
| 2024-12-13 |
0.3365 USD |
36,952.9395 ENJ |
0.3207 USD |
0.3192 USD |
0.3476 USD |
0.3192 USD |
| 2024-12-12 |
0.3470 USD |
6,593.9057 ENJ |
0.3419 USD |
0.3174 USD |
0.3554 USD |
0.3310 USD |
| 2024-12-11 |
0.3050 USD |
36,769.7869 ENJ |
0.3098 USD |
0.2864 USD |
0.3548 USD |
0.3417 USD |
| 2024-12-10 |
0.3047 USD |
38,600.4995 ENJ |
0.2846 USD |
0.2648 USD |
0.3722 USD |
0.3080 USD |
| 2024-12-09 |
0.3391 USD |
142,208.5216 ENJ |
0.3751 USD |
0.3100 USD |
0.3751 USD |
0.3100 USD |
| 2024-12-08 |
0.3846 USD |
12,002.8794 ENJ |
0.3715 USD |
0.3570 USD |
0.4190 USD |
0.3759 USD |
| 2024-12-07 |
0.3829 USD |
25,298.9797 ENJ |
0.3717 USD |
0.3701 USD |
0.4292 USD |
0.4292 USD |
| 2024-12-06 |
0.3709 USD |
67,808.2325 ENJ |
0.3786 USD |
0.3481 USD |
0.4238 USD |
0.4238 USD |
| 2024-12-05 |
0.3797 USD |
120,571.3330 ENJ |
0.3900 USD |
0.3705 USD |
0.3946 USD |
0.3820 USD |
| 2024-12-04 |
0.3780 USD |
155,698.8200 ENJ |
0.3510 USD |
0.3428 USD |
0.3996 USD |
0.3946 USD |
| 2024-12-03 |
0.3415 USD |
152,634.4488 ENJ |
0.3353 USD |
0.3238 USD |
0.3510 USD |
0.3431 USD |
| 2024-12-02 |
0.3315 USD |
17,236.8214 ENJ |
0.3280 USD |
0.2962 USD |
0.3510 USD |
0.3298 USD |
| 2024-12-01 |
0.3250 USD |
73,874.3966 ENJ |
0.3198 USD |
0.3126 USD |
0.3348 USD |
0.3293 USD |
| 2024-11-30 |
0.3337 USD |
84,790.1237 ENJ |
0.3023 USD |
0.2962 USD |
0.3540 USD |
0.3394 USD |
| 2024-11-29 |
0.3019 USD |
18,655.6911 ENJ |
0.2890 USD |
0.2763 USD |
0.3200 USD |
0.3051 USD |
| 2024-11-28 |
0.2879 USD |
3,604.2493 ENJ |
0.2792 USD |
0.2777 USD |
0.3133 USD |
0.2994 USD |
| 2024-11-27 |
0.2760 USD |
18,897.6146 ENJ |
0.2655 USD |
0.2599 USD |
0.2868 USD |
0.2848 USD |
| 2024-11-26 |
0.2751 USD |
19,987.7250 ENJ |
0.2833 USD |
0.2572 USD |
0.2888 USD |
0.2782 USD |
| 2024-11-25 |
0.2872 USD |
38,922.7015 ENJ |
0.3199 USD |
0.2767 USD |
0.3199 USD |
0.2808 USD |
| 2024-11-24 |
0.2849 USD |
103,318.0048 ENJ |
0.2452 USD |
0.2452 USD |
0.3197 USD |
0.2811 USD |
| 2024-11-23 |
0.2269 USD |
47,097.9653 ENJ |
0.2121 USD |
0.2120 USD |
0.2457 USD |
0.2296 USD |
| 2024-11-22 |
0.1997 USD |
48,365.3202 ENJ |
0.1996 USD |
0.1921 USD |
0.2052 USD |
0.2052 USD |
| 2024-11-21 |
0.1957 USD |
8,032.7094 ENJ |
0.1971 USD |
0.1896 USD |
0.1992 USD |
0.1992 USD |
| 2024-11-20 |
0.2044 USD |
68,214.6797 ENJ |
0.2016 USD |
0.1871 USD |
0.2299 USD |
0.1871 USD |
| 2024-11-19 |
0.2091 USD |
35,041.1416 ENJ |
0.2105 USD |
0.2016 USD |
0.2299 USD |
0.2016 USD |
| 2024-11-18 |
0.2045 USD |
89,129.2420 ENJ |
0.1770 USD |
0.1770 USD |
0.2200 USD |
0.2097 USD |
| 2024-11-17 |
0.1775 USD |
28,657.4388 ENJ |
0.1849 USD |
0.1771 USD |
0.1852 USD |
0.1771 USD |