Identifier on Bitstamp: enjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.5650 USD |
21,059.2147 ENJ |
0.5200 USD |
0.5200 USD |
0.6468 USD |
0.5556 USD |
| 2024-03-16 |
0.5843 USD |
94,012.2520 ENJ |
0.5800 USD |
0.5200 USD |
0.7000 USD |
0.5200 USD |
| 2024-03-15 |
0.5900 USD |
15,786.0953 ENJ |
0.6000 USD |
0.5599 USD |
0.7000 USD |
0.5600 USD |
| 2024-03-14 |
0.6589 USD |
31,402.7300 ENJ |
0.6600 USD |
0.6000 USD |
0.7470 USD |
0.7000 USD |
| 2024-03-13 |
0.6746 USD |
13,836.5166 ENJ |
0.6681 USD |
0.6520 USD |
0.7500 USD |
0.6525 USD |
| 2024-03-12 |
0.7146 USD |
41,539.7303 ENJ |
0.8195 USD |
0.6681 USD |
0.8195 USD |
0.7500 USD |
| 2024-03-11 |
0.6979 USD |
11,177.8946 ENJ |
0.6450 USD |
0.6450 USD |
0.8200 USD |
0.8198 USD |
| 2024-03-10 |
0.7111 USD |
40,586.1942 ENJ |
0.6276 USD |
0.6144 USD |
1.0000 USD |
0.6878 USD |
| 2024-03-09 |
0.6394 USD |
35,721.4100 ENJ |
0.6393 USD |
0.5825 USD |
0.7200 USD |
0.7000 USD |
| 2024-03-08 |
0.5950 USD |
16,998.2707 ENJ |
0.5980 USD |
0.4984 USD |
0.6420 USD |
0.5910 USD |
| 2024-03-07 |
0.5625 USD |
5,477.0216 ENJ |
0.5850 USD |
0.5141 USD |
0.5992 USD |
0.5992 USD |
| 2024-03-06 |
0.5081 USD |
25,362.7095 ENJ |
0.5200 USD |
0.4600 USD |
0.6100 USD |
0.5893 USD |
| 2024-03-05 |
0.5455 USD |
86,814.4651 ENJ |
0.5660 USD |
0.4602 USD |
0.5756 USD |
0.4998 USD |
| 2024-03-04 |
0.5767 USD |
80,228.8633 ENJ |
0.5470 USD |
0.5180 USD |
0.7000 USD |
0.5650 USD |
| 2024-03-03 |
0.5285 USD |
26,464.6893 ENJ |
0.5261 USD |
0.4885 USD |
0.5500 USD |
0.5470 USD |
| 2024-03-02 |
0.5020 USD |
19,589.8294 ENJ |
0.4972 USD |
0.4396 USD |
0.5330 USD |
0.5261 USD |
| 2024-03-01 |
0.4687 USD |
22,051.2320 ENJ |
0.4442 USD |
0.4232 USD |
0.5000 USD |
0.4993 USD |
| 2024-02-29 |
0.4471 USD |
26,933.0690 ENJ |
0.4200 USD |
0.4145 USD |
0.4732 USD |
0.4145 USD |
| 2024-02-28 |
0.4289 USD |
13,032.5457 ENJ |
0.4213 USD |
0.4037 USD |
0.4500 USD |
0.4106 USD |
| 2024-02-27 |
0.3996 USD |
36,294.8076 ENJ |
0.3678 USD |
0.3631 USD |
0.4500 USD |
0.4227 USD |
| 2024-02-26 |
0.3701 USD |
8,653.4792 ENJ |
0.3579 USD |
0.3500 USD |
0.3800 USD |
0.3800 USD |
| 2024-02-25 |
0.3705 USD |
7,096.7531 ENJ |
0.3483 USD |
0.3370 USD |
0.3748 USD |
0.3748 USD |
| 2024-02-24 |
0.3592 USD |
5,351.7713 ENJ |
0.3510 USD |
0.3499 USD |
0.3686 USD |
0.3510 USD |
| 2024-02-23 |
0.3404 USD |
9,100.9405 ENJ |
0.3400 USD |
0.3180 USD |
0.3680 USD |
0.3680 USD |
| 2024-02-22 |
0.3680 USD |
4,394.7120 ENJ |
0.3689 USD |
0.3350 USD |
0.3690 USD |
0.3690 USD |
| 2024-02-21 |
0.3379 USD |
4,961.7303 ENJ |
0.3448 USD |
0.3300 USD |
0.3448 USD |
0.3300 USD |
| 2024-02-20 |
0.3763 USD |
6,812.1188 ENJ |
0.3679 USD |
0.3500 USD |
0.3800 USD |
0.3600 USD |
| 2024-02-19 |
0.3458 USD |
19,804.7500 ENJ |
0.3489 USD |
0.3180 USD |
0.3690 USD |
0.3555 USD |
| 2024-02-18 |
0.3445 USD |
8,015.7089 ENJ |
0.3491 USD |
0.3298 USD |
0.3496 USD |
0.3337 USD |
| 2024-02-17 |
0.3286 USD |
6,067.1332 ENJ |
0.3508 USD |
0.3172 USD |
0.3508 USD |
0.3497 USD |
| 2024-02-16 |
0.3421 USD |
10,343.7535 ENJ |
0.3499 USD |
0.3208 USD |
0.3569 USD |
0.3300 USD |
| 2024-02-15 |
0.3398 USD |
10,470.9822 ENJ |
0.3350 USD |
0.3325 USD |
0.3500 USD |
0.3325 USD |
| 2024-02-14 |
0.3367 USD |
27,681.7859 ENJ |
0.3200 USD |
0.3160 USD |
0.3599 USD |
0.3325 USD |
| 2024-02-13 |
0.3225 USD |
11,485.7494 ENJ |
0.3151 USD |
0.3151 USD |
0.3790 USD |
0.3175 USD |
| 2024-02-12 |
0.3612 USD |
16,669.2798 ENJ |
0.3400 USD |
0.3100 USD |
0.3800 USD |
0.3151 USD |
| 2024-02-11 |
0.3075 USD |
1,842.9901 ENJ |
0.3300 USD |
0.2940 USD |
0.3430 USD |
0.3100 USD |
| 2024-02-10 |
0.3306 USD |
1,126.5919 ENJ |
0.3299 USD |
0.3125 USD |
0.3458 USD |
0.3200 USD |
| 2024-02-09 |
0.3125 USD |
895.4408 ENJ |
0.2977 USD |
0.2977 USD |
0.3298 USD |
0.3125 USD |
| 2024-02-08 |
0.2909 USD |
17,964.0759 ENJ |
0.2982 USD |
0.2801 USD |
0.2982 USD |
0.2876 USD |
| 2024-02-07 |
0.2995 USD |
282.4428 ENJ |
0.3098 USD |
0.2982 USD |
0.3098 USD |
0.2982 USD |
| 2024-02-06 |
0.2855 USD |
872.3042 ENJ |
0.2920 USD |
0.2818 USD |
0.2920 USD |
0.2818 USD |
| 2024-02-05 |
0.3095 USD |
2,615.4768 ENJ |
0.3150 USD |
0.3004 USD |
0.3150 USD |
0.3150 USD |
| 2024-02-04 |
0.3081 USD |
1,891.8441 ENJ |
0.3010 USD |
0.3000 USD |
0.3150 USD |
0.3150 USD |
| 2024-02-03 |
0.3113 USD |
1,175.9945 ENJ |
0.3150 USD |
0.3050 USD |
0.3150 USD |
0.3089 USD |
| 2024-02-02 |
0.3234 USD |
482.4078 ENJ |
0.3280 USD |
0.2920 USD |
0.3294 USD |
0.2920 USD |
| 2024-02-01 |
0.3054 USD |
3,018.1754 ENJ |
0.3050 USD |
0.2930 USD |
0.3300 USD |
0.3100 USD |
| 2024-01-31 |
0.3164 USD |
1,790.5280 ENJ |
0.3050 USD |
0.3050 USD |
0.3300 USD |
0.3050 USD |
| 2024-01-30 |
0.3209 USD |
17,851.9995 ENJ |
0.3018 USD |
0.3018 USD |
0.3390 USD |
0.3050 USD |
| 2024-01-29 |
0.2946 USD |
7,313.1198 ENJ |
0.3400 USD |
0.2920 USD |
0.3400 USD |
0.2920 USD |
| 2024-01-28 |
0.3157 USD |
5,498.4238 ENJ |
0.3247 USD |
0.2830 USD |
0.3400 USD |
0.3400 USD |