Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1.4934 USD |
2,223.2874 ENJ |
1.5057 USD |
1.4717 USD |
1.5084 USD |
1.4717 USD |
| 2022-04-16 |
1.5137 USD |
817.6763 ENJ |
1.5166 USD |
1.5104 USD |
1.5261 USD |
1.5115 USD |
| 2022-04-15 |
1.5159 USD |
3,295.1612 ENJ |
1.5145 USD |
1.5105 USD |
1.5243 USD |
1.5243 USD |
| 2022-04-14 |
1.5086 USD |
16,244.6601 ENJ |
1.6034 USD |
1.4986 USD |
1.6034 USD |
1.4986 USD |
| 2022-04-13 |
1.5809 USD |
48,488.2083 ENJ |
1.5591 USD |
1.5328 USD |
1.6000 USD |
1.5790 USD |
| 2022-04-12 |
1.5317 USD |
26,320.4005 ENJ |
1.5014 USD |
1.4954 USD |
1.6030 USD |
1.5549 USD |
| 2022-04-11 |
1.5336 USD |
17,093.2696 ENJ |
1.6432 USD |
1.4832 USD |
1.6432 USD |
1.4832 USD |
| 2022-04-10 |
1.7259 USD |
5,446.7733 ENJ |
1.7562 USD |
1.6787 USD |
1.7571 USD |
1.6838 USD |
| 2022-04-09 |
1.7828 USD |
2,618.0513 ENJ |
1.7138 USD |
1.7138 USD |
1.8055 USD |
1.8017 USD |
| 2022-04-08 |
1.7003 USD |
13,066.1725 ENJ |
1.6697 USD |
1.6686 USD |
1.7430 USD |
1.7092 USD |
| 2022-04-07 |
1.6539 USD |
47,219.8670 ENJ |
1.5000 USD |
1.4825 USD |
1.6924 USD |
1.6610 USD |
| 2022-04-06 |
1.6098 USD |
11,184.3126 ENJ |
1.6000 USD |
1.5538 USD |
1.7113 USD |
1.5824 USD |
| 2022-04-05 |
1.7771 USD |
4,814.3173 ENJ |
1.7850 USD |
1.7000 USD |
1.8089 USD |
1.7000 USD |
| 2022-04-04 |
1.8091 USD |
10,924.3059 ENJ |
1.8394 USD |
1.7000 USD |
1.8692 USD |
1.7667 USD |
| 2022-04-03 |
1.8574 USD |
3,778.8734 ENJ |
1.8731 USD |
1.8536 USD |
1.8889 USD |
1.8777 USD |
| 2022-04-02 |
1.9037 USD |
7,657.2234 ENJ |
1.8548 USD |
1.8405 USD |
1.9203 USD |
1.8731 USD |
| 2022-04-01 |
1.8557 USD |
9,395.0597 ENJ |
1.8612 USD |
1.7500 USD |
1.8860 USD |
1.8559 USD |
| 2022-03-31 |
1.8680 USD |
20,634.7141 ENJ |
1.8567 USD |
1.7635 USD |
1.9631 USD |
1.8074 USD |
| 2022-03-30 |
1.7545 USD |
7,731.4242 ENJ |
1.7267 USD |
1.6857 USD |
1.8387 USD |
1.7899 USD |
| 2022-03-29 |
1.7762 USD |
49,515.5899 ENJ |
1.7358 USD |
1.6777 USD |
1.8241 USD |
1.7276 USD |
| 2022-03-28 |
1.8137 USD |
66,920.5454 ENJ |
1.7861 USD |
1.7312 USD |
1.8418 USD |
1.7329 USD |
| 2022-03-27 |
1.7406 USD |
7,700.7083 ENJ |
1.6591 USD |
1.6591 USD |
1.7937 USD |
1.7937 USD |
| 2022-03-26 |
1.6366 USD |
2,631.4639 ENJ |
1.5932 USD |
1.5932 USD |
1.6503 USD |
1.6503 USD |
| 2022-03-25 |
1.6163 USD |
26,214.5686 ENJ |
1.6399 USD |
1.5852 USD |
1.6872 USD |
1.6115 USD |
| 2022-03-24 |
1.6419 USD |
7,348.6823 ENJ |
1.5520 USD |
1.5520 USD |
1.6845 USD |
1.6827 USD |
| 2022-03-23 |
1.5150 USD |
14,598.4078 ENJ |
1.4442 USD |
1.4442 USD |
1.5634 USD |
1.5363 USD |
| 2022-03-22 |
1.4743 USD |
13,858.6206 ENJ |
1.4294 USD |
1.4294 USD |
1.4897 USD |
1.4546 USD |
| 2022-03-21 |
1.4486 USD |
6,533.6432 ENJ |
1.4431 USD |
1.4127 USD |
1.4699 USD |
1.4374 USD |
| 2022-03-20 |
1.4760 USD |
45,416.1652 ENJ |
1.4872 USD |
1.4345 USD |
1.4872 USD |
1.4543 USD |
| 2022-03-19 |
1.5062 USD |
10,733.4117 ENJ |
1.4480 USD |
1.4480 USD |
1.5278 USD |
1.5259 USD |
| 2022-03-18 |
1.3977 USD |
52,643.9951 ENJ |
1.3811 USD |
1.3803 USD |
1.4407 USD |
1.4365 USD |
| 2022-03-17 |
1.4167 USD |
10,547.7639 ENJ |
1.4195 USD |
1.4047 USD |
1.4377 USD |
1.4175 USD |
| 2022-03-16 |
1.3609 USD |
54,115.7050 ENJ |
1.3252 USD |
1.3252 USD |
1.4173 USD |
1.4142 USD |
| 2022-03-15 |
1.3008 USD |
7,053.0293 ENJ |
1.3300 USD |
1.2836 USD |
1.3300 USD |
1.3300 USD |
| 2022-03-14 |
1.3105 USD |
5,290.8039 ENJ |
1.3133 USD |
1.2876 USD |
1.3340 USD |
1.3340 USD |
| 2022-03-13 |
1.3443 USD |
5,526.2606 ENJ |
1.3721 USD |
1.3190 USD |
1.3721 USD |
1.3235 USD |
| 2022-03-12 |
1.3299 USD |
7,402.3469 ENJ |
1.3175 USD |
1.3175 USD |
1.3440 USD |
1.3289 USD |
| 2022-03-11 |
1.3132 USD |
19,049.3980 ENJ |
1.3101 USD |
1.2922 USD |
1.3448 USD |
1.3238 USD |
| 2022-03-10 |
1.3300 USD |
11,843.6842 ENJ |
1.3944 USD |
1.3113 USD |
1.3944 USD |
1.3289 USD |
| 2022-03-09 |
1.3893 USD |
11,772.8520 ENJ |
1.3517 USD |
1.3517 USD |
1.4225 USD |
1.3787 USD |
| 2022-03-08 |
1.3372 USD |
9,322.3535 ENJ |
1.3373 USD |
1.3115 USD |
1.3621 USD |
1.3225 USD |
| 2022-03-07 |
1.3287 USD |
33,421.6550 ENJ |
1.3396 USD |
1.2876 USD |
1.3743 USD |
1.3237 USD |
| 2022-03-06 |
1.3957 USD |
6,016.6200 ENJ |
1.4291 USD |
1.3412 USD |
1.4617 USD |
1.3412 USD |
| 2022-03-05 |
1.4005 USD |
39,482.6435 ENJ |
1.3538 USD |
1.3310 USD |
1.4352 USD |
1.4167 USD |
| 2022-03-04 |
1.4125 USD |
7,889.0266 ENJ |
1.4796 USD |
1.3541 USD |
1.4796 USD |
1.3541 USD |
| 2022-03-03 |
1.5037 USD |
13,923.0938 ENJ |
1.5303 USD |
1.4507 USD |
1.5439 USD |
1.4774 USD |
| 2022-03-02 |
1.5627 USD |
6,187.9827 ENJ |
1.5571 USD |
1.5466 USD |
1.5976 USD |
1.5572 USD |
| 2022-03-01 |
1.5661 USD |
36,864.2246 ENJ |
1.5864 USD |
1.5224 USD |
1.6329 USD |
1.5905 USD |
| 2022-02-28 |
1.4143 USD |
19,839.6058 ENJ |
1.3670 USD |
1.3544 USD |
1.5826 USD |
1.5826 USD |
| 2022-02-27 |
1.3927 USD |
59,607.6456 ENJ |
1.3921 USD |
1.3500 USD |
1.4809 USD |
1.3880 USD |