Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
1.3614 USD |
1,843.6838 ENJ |
1.3143 USD |
1.3140 USD |
1.4014 USD |
1.4014 USD |
| 2021-09-30 |
1.2784 USD |
2,603.2049 ENJ |
1.2685 USD |
1.2544 USD |
1.3020 USD |
1.3020 USD |
| 2021-09-29 |
1.2172 USD |
1,733.0906 ENJ |
1.2464 USD |
1.2169 USD |
1.2464 USD |
1.2169 USD |
| 2021-09-28 |
1.2313 USD |
11,207.9127 ENJ |
1.2595 USD |
1.2250 USD |
1.2687 USD |
1.2308 USD |
| 2021-09-27 |
1.3433 USD |
3,683.0751 ENJ |
1.3221 USD |
1.2871 USD |
1.3533 USD |
1.2871 USD |
| 2021-09-26 |
1.3405 USD |
5,056.3100 ENJ |
1.2900 USD |
1.2560 USD |
1.3600 USD |
1.3517 USD |
| 2021-09-25 |
1.3562 USD |
8,991.3085 ENJ |
1.3457 USD |
1.3336 USD |
1.3622 USD |
1.3622 USD |
| 2021-09-24 |
1.3601 USD |
27,958.7835 ENJ |
1.4288 USD |
1.2841 USD |
1.4566 USD |
1.3200 USD |
| 2021-09-23 |
1.4684 USD |
42,924.5447 ENJ |
1.4122 USD |
1.3978 USD |
1.4800 USD |
1.4627 USD |
| 2021-09-22 |
1.3656 USD |
21,211.5430 ENJ |
1.3011 USD |
1.3011 USD |
1.3882 USD |
1.3882 USD |
| 2021-09-21 |
1.3017 USD |
38,600.1519 ENJ |
1.3300 USD |
1.2500 USD |
1.3898 USD |
1.2500 USD |
| 2021-09-20 |
1.3981 USD |
26,080.5899 ENJ |
1.5500 USD |
1.3000 USD |
1.5500 USD |
1.3820 USD |
| 2021-09-19 |
1.6090 USD |
4,400.4805 ENJ |
1.6216 USD |
1.5780 USD |
1.6238 USD |
1.5780 USD |
| 2021-09-18 |
1.6631 USD |
5,586.4215 ENJ |
1.6575 USD |
1.6287 USD |
1.6686 USD |
1.6287 USD |
| 2021-09-17 |
1.6207 USD |
10,625.6708 ENJ |
1.6782 USD |
1.6024 USD |
1.6883 USD |
1.6266 USD |
| 2021-09-16 |
1.7050 USD |
22,484.0022 ENJ |
1.7431 USD |
1.6700 USD |
1.7431 USD |
1.6764 USD |
| 2021-09-15 |
1.7266 USD |
3,726.5698 ENJ |
1.6819 USD |
1.6819 USD |
1.7391 USD |
1.7325 USD |
| 2021-09-14 |
1.6607 USD |
641.5706 ENJ |
1.6220 USD |
1.6220 USD |
1.6800 USD |
1.6650 USD |
| 2021-09-13 |
1.5826 USD |
8,179.4446 ENJ |
1.6441 USD |
1.5415 USD |
1.6441 USD |
1.6125 USD |
| 2021-09-12 |
1.6807 USD |
10,129.7655 ENJ |
1.6885 USD |
1.6500 USD |
1.7378 USD |
1.6667 USD |
| 2021-09-11 |
1.6602 USD |
4,685.1775 ENJ |
1.6841 USD |
1.6344 USD |
1.7174 USD |
1.6830 USD |
| 2021-09-10 |
1.7450 USD |
9,596.3141 ENJ |
1.8414 USD |
1.6070 USD |
1.8414 USD |
1.6070 USD |
| 2021-09-09 |
1.7481 USD |
10,780.4333 ENJ |
1.7500 USD |
1.7307 USD |
1.8138 USD |
1.7342 USD |
| 2021-09-08 |
1.7097 USD |
59,443.6377 ENJ |
1.7288 USD |
1.5800 USD |
1.7622 USD |
1.7607 USD |
| 2021-09-07 |
1.8053 USD |
69,100.1168 ENJ |
2.1435 USD |
1.4746 USD |
2.1667 USD |
1.7390 USD |
| 2021-09-06 |
2.1829 USD |
63,698.5025 ENJ |
2.1784 USD |
2.1467 USD |
2.2700 USD |
2.1664 USD |
| 2021-09-05 |
2.1147 USD |
17,107.6765 ENJ |
2.0738 USD |
2.0734 USD |
2.1640 USD |
2.1640 USD |
| 2021-09-04 |
2.0926 USD |
3,427.5176 ENJ |
2.0972 USD |
2.0457 USD |
2.1083 USD |
2.0830 USD |
| 2021-09-03 |
2.0666 USD |
9,806.4208 ENJ |
2.0000 USD |
2.0000 USD |
2.0962 USD |
2.0713 USD |
| 2021-09-02 |
2.0813 USD |
7,835.5843 ENJ |
2.0863 USD |
2.0486 USD |
2.1100 USD |
2.0594 USD |
| 2021-09-01 |
2.0344 USD |
20,391.8694 ENJ |
1.9800 USD |
1.9660 USD |
2.0778 USD |
2.0722 USD |
| 2021-08-31 |
2.0630 USD |
25,371.4271 ENJ |
2.0659 USD |
1.9853 USD |
2.1321 USD |
2.0100 USD |
| 2021-08-30 |
2.2010 USD |
36,113.0178 ENJ |
2.2500 USD |
2.1140 USD |
2.2986 USD |
2.1140 USD |
| 2021-08-29 |
2.1453 USD |
18,046.9978 ENJ |
1.9600 USD |
1.9600 USD |
2.1849 USD |
2.1849 USD |
| 2021-08-28 |
2.0097 USD |
10,765.0164 ENJ |
1.9841 USD |
1.9783 USD |
2.0519 USD |
2.0081 USD |
| 2021-08-27 |
1.9425 USD |
29,041.6829 ENJ |
1.8176 USD |
1.8176 USD |
2.0301 USD |
2.0301 USD |
| 2021-08-26 |
1.9030 USD |
1,322.1910 ENJ |
2.0172 USD |
1.8700 USD |
2.0172 USD |
1.9001 USD |
| 2021-08-25 |
1.9825 USD |
39,166.5853 ENJ |
1.8884 USD |
1.8448 USD |
2.0720 USD |
2.0232 USD |
| 2021-08-24 |
1.9906 USD |
19,796.9425 ENJ |
2.1239 USD |
1.8940 USD |
2.4200 USD |
1.9503 USD |