Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.5361 USD |
33,604.2842 ENJ |
0.5267 USD |
0.5267 USD |
0.5370 USD |
0.5370 USD |
| 2022-07-25 |
0.5562 USD |
4,539.0455 ENJ |
0.5546 USD |
0.5457 USD |
0.5599 USD |
0.5474 USD |
| 2022-07-24 |
0.5909 USD |
917.0780 ENJ |
0.5859 USD |
0.5859 USD |
0.5944 USD |
0.5924 USD |
| 2022-07-23 |
0.5930 USD |
1,516.8983 ENJ |
0.6003 USD |
0.5841 USD |
0.6105 USD |
0.5851 USD |
| 2022-07-22 |
0.6061 USD |
13,560.7503 ENJ |
0.6191 USD |
0.5865 USD |
0.6338 USD |
0.5942 USD |
| 2022-07-21 |
0.6079 USD |
9,372.0869 ENJ |
0.6101 USD |
0.5736 USD |
0.6229 USD |
0.6125 USD |
| 2022-07-20 |
0.6203 USD |
33,016.6338 ENJ |
0.6249 USD |
0.5958 USD |
0.6780 USD |
0.6011 USD |
| 2022-07-19 |
0.6026 USD |
9,652.6353 ENJ |
0.5742 USD |
0.5617 USD |
0.6347 USD |
0.6231 USD |
| 2022-07-18 |
0.5435 USD |
16,051.3063 ENJ |
0.5117 USD |
0.5117 USD |
0.5679 USD |
0.5592 USD |
| 2022-07-17 |
0.5142 USD |
5,479.3846 ENJ |
0.5137 USD |
0.5056 USD |
0.5223 USD |
0.5071 USD |
| 2022-07-16 |
0.4961 USD |
13,206.9243 ENJ |
0.4988 USD |
0.4897 USD |
0.5144 USD |
0.5137 USD |
| 2022-07-15 |
0.5069 USD |
5,748.5364 ENJ |
0.5088 USD |
0.4992 USD |
0.5126 USD |
0.5041 USD |
| 2022-07-14 |
0.4873 USD |
3,529.9514 ENJ |
0.4822 USD |
0.4661 USD |
0.4996 USD |
0.4990 USD |
| 2022-07-13 |
0.4535 USD |
7,503.5914 ENJ |
0.4628 USD |
0.4514 USD |
0.4798 USD |
0.4620 USD |
| 2022-07-12 |
0.4791 USD |
1,668.6773 ENJ |
0.4788 USD |
0.4750 USD |
0.4855 USD |
0.4750 USD |
| 2022-07-11 |
0.5038 USD |
6,355.2624 ENJ |
0.5266 USD |
0.4952 USD |
0.5266 USD |
0.4952 USD |
| 2022-07-10 |
0.5456 USD |
21,231.4710 ENJ |
0.5551 USD |
0.5213 USD |
0.5551 USD |
0.5213 USD |
| 2022-07-09 |
0.5421 USD |
9,538.4926 ENJ |
0.5407 USD |
0.5396 USD |
0.5629 USD |
0.5584 USD |
| 2022-07-08 |
0.5390 USD |
7,762.8602 ENJ |
0.5587 USD |
0.5366 USD |
0.5587 USD |
0.5406 USD |
| 2022-07-07 |
0.5671 USD |
11,148.7929 ENJ |
0.5446 USD |
0.5398 USD |
0.5715 USD |
0.5559 USD |
| 2022-07-06 |
0.5354 USD |
7,506.4001 ENJ |
0.5265 USD |
0.5243 USD |
0.5433 USD |
0.5406 USD |
| 2022-07-05 |
0.5443 USD |
17,064.0834 ENJ |
0.5380 USD |
0.5178 USD |
0.5598 USD |
0.5414 USD |
| 2022-07-04 |
0.5001 USD |
2,119.2846 ENJ |
0.4814 USD |
0.4704 USD |
0.5156 USD |
0.5151 USD |
| 2022-07-03 |
0.4694 USD |
1,306.6137 ENJ |
0.4704 USD |
0.4638 USD |
0.4767 USD |
0.4767 USD |
| 2022-07-02 |
0.4689 USD |
11,337.9749 ENJ |
0.4710 USD |
0.4645 USD |
0.4850 USD |
0.4841 USD |
| 2022-07-01 |
0.4798 USD |
23,575.3695 ENJ |
0.5147 USD |
0.4747 USD |
0.5147 USD |
0.4784 USD |
| 2022-06-30 |
0.4742 USD |
24,235.8885 ENJ |
0.5201 USD |
0.4661 USD |
0.5222 USD |
0.4825 USD |
| 2022-06-29 |
0.5247 USD |
6,166.7780 ENJ |
0.5302 USD |
0.5130 USD |
0.5328 USD |
0.5190 USD |
| 2022-06-28 |
0.5459 USD |
22,683.5956 ENJ |
0.5832 USD |
0.5242 USD |
0.5894 USD |
0.5260 USD |
| 2022-06-27 |
0.5957 USD |
71,689.1491 ENJ |
0.5762 USD |
0.5717 USD |
0.6118 USD |
0.5797 USD |
| 2022-06-26 |
0.5784 USD |
52,540.2953 ENJ |
0.5957 USD |
0.5627 USD |
0.6090 USD |
0.5627 USD |
| 2022-06-25 |
0.5787 USD |
46,018.2218 ENJ |
0.5430 USD |
0.5430 USD |
0.6121 USD |
0.5793 USD |
| 2022-06-24 |
0.5265 USD |
35,856.6208 ENJ |
0.5234 USD |
0.5172 USD |
0.5490 USD |
0.5490 USD |
| 2022-06-23 |
0.5070 USD |
37,685.5308 ENJ |
0.4812 USD |
0.4621 USD |
0.5249 USD |
0.5118 USD |
| 2022-06-22 |
0.4673 USD |
1,965.8907 ENJ |
0.4602 USD |
0.4559 USD |
0.4846 USD |
0.4776 USD |
| 2022-06-21 |
0.4842 USD |
2,003.5000 ENJ |
0.4735 USD |
0.4735 USD |
0.4925 USD |
0.4894 USD |
| 2022-06-20 |
0.4435 USD |
7,957.8803 ENJ |
0.4375 USD |
0.4268 USD |
0.4638 USD |
0.4519 USD |
| 2022-06-19 |
0.4310 USD |
11,548.1194 ENJ |
0.4128 USD |
0.4118 USD |
0.4495 USD |
0.4424 USD |
| 2022-06-18 |
0.4032 USD |
29,871.6156 ENJ |
0.4345 USD |
0.3829 USD |
0.4380 USD |
0.4069 USD |
| 2022-06-17 |
0.4385 USD |
12,173.1170 ENJ |
0.4266 USD |
0.4266 USD |
0.4474 USD |
0.4380 USD |
| 2022-06-16 |
0.4430 USD |
16,652.0480 ENJ |
0.4858 USD |
0.4247 USD |
0.4858 USD |
0.4339 USD |
| 2022-06-15 |
0.4146 USD |
58,755.1132 ENJ |
0.4530 USD |
0.1878 USD |
0.4724 USD |
0.4724 USD |
| 2022-06-14 |
0.4711 USD |
39,754.8875 ENJ |
0.4490 USD |
0.4469 USD |
0.4746 USD |
0.4537 USD |
| 2022-06-13 |
0.4405 USD |
44,297.5729 ENJ |
0.4665 USD |
0.4100 USD |
0.4665 USD |
0.4415 USD |
| 2022-06-12 |
0.5135 USD |
32,735.3643 ENJ |
0.5353 USD |
0.4936 USD |
0.5353 USD |
0.5253 USD |
| 2022-06-11 |
0.5500 USD |
16,119.2851 ENJ |
0.5879 USD |
0.5262 USD |
0.5940 USD |
0.5469 USD |
| 2022-06-10 |
0.6163 USD |
10,548.5204 ENJ |
0.6159 USD |
0.6152 USD |
0.6239 USD |
0.6128 USD |
| 2022-06-09 |
0.6235 USD |
2,569.7058 ENJ |
0.6145 USD |
0.6145 USD |
0.6361 USD |
0.6305 USD |
| 2022-06-08 |
0.6262 USD |
1,001.8114 ENJ |
0.6280 USD |
0.6170 USD |
0.6289 USD |
0.6170 USD |
| 2022-06-07 |
0.6217 USD |
17,194.9398 ENJ |
0.6173 USD |
0.6148 USD |
0.6457 USD |
0.6435 USD |