Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3967 USD |
1,200.6996 ENJ |
0.3993 USD |
0.3899 USD |
0.3993 USD |
0.3912 USD |
| 2023-04-02 |
0.3924 USD |
4,794.5980 ENJ |
0.4151 USD |
0.3876 USD |
0.4151 USD |
0.3876 USD |
| 2023-04-01 |
0.4089 USD |
2,405.5946 ENJ |
0.4131 USD |
0.4084 USD |
0.4131 USD |
0.4084 USD |
| 2023-03-31 |
0.3920 USD |
37,693.0368 ENJ |
0.3838 USD |
0.3832 USD |
0.4076 USD |
0.4076 USD |
| 2023-03-30 |
0.3925 USD |
5,371.6328 ENJ |
0.4066 USD |
0.3847 USD |
0.4066 USD |
0.3847 USD |
| 2023-03-29 |
0.3939 USD |
6,943.0077 ENJ |
0.3798 USD |
0.3798 USD |
0.4004 USD |
0.3950 USD |
| 2023-03-28 |
0.3685 USD |
14,219.3218 ENJ |
0.3642 USD |
0.3617 USD |
0.3700 USD |
0.3688 USD |
| 2023-03-27 |
0.3629 USD |
10,305.1916 ENJ |
0.3823 USD |
0.2850 USD |
0.3892 USD |
0.3685 USD |
| 2023-03-26 |
0.3857 USD |
1,571.7521 ENJ |
0.3804 USD |
0.3804 USD |
0.3890 USD |
0.3882 USD |
| 2023-03-25 |
0.3858 USD |
7,409.9336 ENJ |
0.3868 USD |
0.3790 USD |
0.3913 USD |
0.3790 USD |
| 2023-03-24 |
0.3925 USD |
3,242.1931 ENJ |
0.3940 USD |
0.3890 USD |
0.4241 USD |
0.3890 USD |
| 2023-03-23 |
0.3827 USD |
164.9384 ENJ |
0.3791 USD |
0.3791 USD |
0.4028 USD |
0.4028 USD |
| 2023-03-22 |
0.4013 USD |
2,269.7355 ENJ |
0.4057 USD |
0.3960 USD |
0.4057 USD |
0.3960 USD |
| 2023-03-21 |
0.4032 USD |
3,848.2213 ENJ |
0.3958 USD |
0.3958 USD |
0.4095 USD |
0.4088 USD |
| 2023-03-20 |
0.4096 USD |
6,471.3862 ENJ |
0.4252 USD |
0.3829 USD |
0.4285 USD |
0.4046 USD |
| 2023-03-19 |
0.4272 USD |
12,997.2942 ENJ |
0.4293 USD |
0.4190 USD |
0.4322 USD |
0.4285 USD |
| 2023-03-18 |
0.4238 USD |
9,887.6823 ENJ |
0.4392 USD |
0.4154 USD |
0.4392 USD |
0.4223 USD |
| 2023-03-17 |
0.4001 USD |
6,128.9204 ENJ |
0.3986 USD |
0.3750 USD |
0.4090 USD |
0.4090 USD |
| 2023-03-16 |
0.3893 USD |
9,328.3761 ENJ |
0.3863 USD |
0.3861 USD |
0.3910 USD |
0.3882 USD |
| 2023-03-15 |
0.4095 USD |
5,847.5248 ENJ |
0.4319 USD |
0.3871 USD |
0.4390 USD |
0.3881 USD |
| 2023-03-14 |
0.4805 USD |
11,919.1158 ENJ |
0.4066 USD |
0.3794 USD |
0.5000 USD |
0.3794 USD |
| 2023-03-13 |
0.3888 USD |
18,537.6558 ENJ |
0.3877 USD |
0.3776 USD |
0.4100 USD |
0.4100 USD |
| 2023-03-12 |
0.3554 USD |
4,827.5482 ENJ |
0.3531 USD |
0.3519 USD |
0.3876 USD |
0.3635 USD |
| 2023-03-11 |
0.3515 USD |
29,391.7075 ENJ |
0.3610 USD |
0.3407 USD |
0.5135 USD |
0.3501 USD |
| 2023-03-10 |
0.3502 USD |
9,378.1080 ENJ |
0.3586 USD |
0.3360 USD |
0.3586 USD |
0.3470 USD |
| 2023-03-09 |
0.3843 USD |
15,292.1828 ENJ |
0.3885 USD |
0.3608 USD |
0.3916 USD |
0.3634 USD |
| 2023-03-08 |
0.4041 USD |
24,891.1973 ENJ |
0.4257 USD |
0.3910 USD |
0.4257 USD |
0.3916 USD |
| 2023-03-07 |
0.4359 USD |
4,920.7959 ENJ |
0.4362 USD |
0.4265 USD |
0.4462 USD |
0.4265 USD |
| 2023-03-06 |
0.4236 USD |
7,464.1955 ENJ |
0.4086 USD |
0.4086 USD |
0.4268 USD |
0.4268 USD |
| 2023-03-05 |
0.4231 USD |
5,031.4234 ENJ |
0.4239 USD |
0.4142 USD |
0.4302 USD |
0.4142 USD |
| 2023-03-04 |
0.4290 USD |
24,189.2936 ENJ |
0.4380 USD |
0.4026 USD |
0.5250 USD |
0.4145 USD |
| 2023-03-03 |
0.4316 USD |
18,316.5040 ENJ |
0.4510 USD |
0.4199 USD |
0.4510 USD |
0.4358 USD |
| 2023-03-02 |
0.4621 USD |
5,367.4558 ENJ |
0.4631 USD |
0.4573 USD |
0.4631 USD |
0.4577 USD |
| 2023-03-01 |
0.4680 USD |
3,077.1468 ENJ |
0.4578 USD |
0.4571 USD |
0.4823 USD |
0.4707 USD |
| 2023-02-28 |
0.4728 USD |
9,247.7776 ENJ |
0.4800 USD |
0.4622 USD |
0.4800 USD |
0.4740 USD |
| 2023-02-27 |
0.4780 USD |
11,360.2055 ENJ |
0.4822 USD |
0.4641 USD |
0.5258 USD |
0.4641 USD |
| 2023-02-26 |
0.4760 USD |
392.3159 ENJ |
0.4760 USD |
0.4760 USD |
0.4760 USD |
0.4760 USD |
| 2023-02-25 |
0.4847 USD |
1,239.8380 ENJ |
0.4987 USD |
0.4741 USD |
0.4987 USD |
0.4741 USD |
| 2023-02-24 |
0.5146 USD |
6,162.4273 ENJ |
0.5268 USD |
0.4974 USD |
0.5286 USD |
0.4975 USD |
| 2023-02-23 |
0.5416 USD |
18,536.7160 ENJ |
0.4893 USD |
0.4893 USD |
0.5593 USD |
0.5427 USD |
| 2023-02-22 |
0.4824 USD |
3,404.1915 ENJ |
0.4882 USD |
0.4713 USD |
0.4882 USD |
0.4757 USD |
| 2023-02-21 |
0.4988 USD |
7,142.2073 ENJ |
0.5201 USD |
0.4600 USD |
0.5221 USD |
0.4916 USD |
| 2023-02-20 |
0.5164 USD |
8,338.9747 ENJ |
0.4948 USD |
0.4948 USD |
0.5299 USD |
0.5268 USD |
| 2023-02-19 |
0.5002 USD |
12,173.2523 ENJ |
0.4886 USD |
0.4820 USD |
0.5183 USD |
0.4823 USD |
| 2023-02-18 |
0.4919 USD |
5,975.7399 ENJ |
0.4930 USD |
0.4853 USD |
0.4964 USD |
0.4927 USD |
| 2023-02-17 |
0.4795 USD |
26,308.5814 ENJ |
0.4668 USD |
0.4668 USD |
0.4885 USD |
0.4885 USD |
| 2023-02-16 |
0.4835 USD |
39,963.4141 ENJ |
0.4870 USD |
0.4580 USD |
0.4890 USD |
0.4580 USD |
| 2023-02-15 |
0.4513 USD |
2,074.2296 ENJ |
0.4419 USD |
0.4419 USD |
0.4589 USD |
0.4589 USD |
| 2023-02-14 |
0.4293 USD |
7,820.1922 ENJ |
0.4231 USD |
0.4194 USD |
0.4413 USD |
0.4407 USD |
| 2023-02-13 |
0.4250 USD |
6,949.8480 ENJ |
0.4422 USD |
0.4151 USD |
0.4425 USD |
0.4246 USD |