Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2121 EUR |
402,370.0300 ENJ |
0.2118 EUR |
0.2043 EUR |
0.2166 EUR |
0.2089 EUR |
| 2024-12-21 |
0.2258 EUR |
2,931,705.0275 ENJ |
0.2209 EUR |
0.2068 EUR |
0.2400 EUR |
0.2134 EUR |
| 2024-12-20 |
0.2033 EUR |
2,921,642.6239 ENJ |
0.2136 EUR |
0.1795 EUR |
0.2238 EUR |
0.2238 EUR |
| 2024-12-19 |
0.2219 EUR |
2,168,790.2795 ENJ |
0.2370 EUR |
0.2047 EUR |
0.2407 EUR |
0.2181 EUR |
| 2024-12-18 |
0.2533 EUR |
1,162,829.3919 ENJ |
0.2627 EUR |
0.2334 EUR |
0.2637 EUR |
0.2404 EUR |
| 2024-12-17 |
0.2740 EUR |
826,342.9352 ENJ |
0.2769 EUR |
0.2623 EUR |
0.2811 EUR |
0.2698 EUR |
| 2024-12-16 |
0.2824 EUR |
710,812.5789 ENJ |
0.2890 EUR |
0.2694 EUR |
0.2955 EUR |
0.2803 EUR |
| 2024-12-15 |
0.2848 EUR |
403,318.6815 ENJ |
0.2867 EUR |
0.2745 EUR |
0.2929 EUR |
0.2875 EUR |
| 2024-12-14 |
0.2927 EUR |
923,942.7774 ENJ |
0.3077 EUR |
0.2787 EUR |
0.3120 EUR |
0.2815 EUR |
| 2024-12-13 |
0.3079 EUR |
880,347.9751 ENJ |
0.3119 EUR |
0.2974 EUR |
0.3191 EUR |
0.3048 EUR |
| 2024-12-12 |
0.3160 EUR |
2,363,730.9655 ENJ |
0.2876 EUR |
0.2841 EUR |
0.3385 EUR |
0.3101 EUR |
| 2024-12-11 |
0.2798 EUR |
1,531,005.6259 ENJ |
0.2619 EUR |
0.2509 EUR |
0.2965 EUR |
0.2877 EUR |
| 2024-12-10 |
0.2562 EUR |
3,285,309.3642 ENJ |
0.2719 EUR |
0.2348 EUR |
0.2783 EUR |
0.2662 EUR |
| 2024-12-09 |
0.3177 EUR |
1,673,064.2768 ENJ |
0.3442 EUR |
0.3031 EUR |
0.3442 EUR |
0.3080 EUR |
| 2024-12-08 |
0.3418 EUR |
1,717,392.0102 ENJ |
0.3437 EUR |
0.3363 EUR |
0.3478 EUR |
0.3443 EUR |
| 2024-12-07 |
0.3539 EUR |
1,227,297.9769 ENJ |
0.3570 EUR |
0.3417 EUR |
0.3600 EUR |
0.3461 EUR |
| 2024-12-06 |
0.3528 EUR |
2,314,275.3357 ENJ |
0.3564 EUR |
0.3365 EUR |
0.3652 EUR |
0.3610 EUR |
| 2024-12-05 |
0.3560 EUR |
1,571,729.2658 ENJ |
0.3574 EUR |
0.3400 EUR |
0.3658 EUR |
0.3658 EUR |
| 2024-12-04 |
0.3523 EUR |
3,985,098.8775 ENJ |
0.3321 EUR |
0.3270 EUR |
0.3694 EUR |
0.3512 EUR |
| 2024-12-03 |
0.3200 EUR |
3,114,594.8940 ENJ |
0.3173 EUR |
0.2980 EUR |
0.3323 EUR |
0.3283 EUR |
| 2024-12-02 |
0.2995 EUR |
4,083,653.0920 ENJ |
0.3082 EUR |
0.2850 EUR |
0.3150 EUR |
0.3111 EUR |
| 2024-12-01 |
0.3056 EUR |
3,405,273.6879 ENJ |
0.3100 EUR |
0.2927 EUR |
0.3160 EUR |
0.3097 EUR |
| 2024-11-30 |
0.3003 EUR |
2,963,378.1509 ENJ |
0.2847 EUR |
0.2793 EUR |
0.3350 EUR |
0.3321 EUR |
| 2024-11-29 |
0.2735 EUR |
1,732,837.9127 ENJ |
0.2792 EUR |
0.2642 EUR |
0.2836 EUR |
0.2809 EUR |
| 2024-11-28 |
0.2712 EUR |
2,029,857.4783 ENJ |
0.2692 EUR |
0.2586 EUR |
0.2860 EUR |
0.2776 EUR |
| 2024-11-27 |
0.2602 EUR |
783,305.1316 ENJ |
0.2553 EUR |
0.2486 EUR |
0.2688 EUR |
0.2649 EUR |
| 2024-11-26 |
0.2602 EUR |
1,656,214.4845 ENJ |
0.2623 EUR |
0.2400 EUR |
0.2760 EUR |
0.2593 EUR |
| 2024-11-25 |
0.2684 EUR |
4,128,958.2750 ENJ |
0.2882 EUR |
0.2559 EUR |
0.2912 EUR |
0.2659 EUR |
| 2024-11-24 |
0.2620 EUR |
12,149,481.7034 ENJ |
0.2282 EUR |
0.2268 EUR |
0.3100 EUR |
0.2629 EUR |
| 2024-11-23 |
0.2131 EUR |
5,913,402.8967 ENJ |
0.2005 EUR |
0.1982 EUR |
0.2315 EUR |
0.2268 EUR |
| 2024-11-22 |
0.1925 EUR |
3,919,374.9109 ENJ |
0.1906 EUR |
0.1842 EUR |
0.2014 EUR |
0.2008 EUR |
| 2024-11-21 |
0.1877 EUR |
1,866,038.8465 ENJ |
0.1804 EUR |
0.1747 EUR |
0.1931 EUR |
0.1915 EUR |
| 2024-11-20 |
0.1848 EUR |
4,069,317.7218 ENJ |
0.1884 EUR |
0.1751 EUR |
0.1912 EUR |
0.1812 EUR |
| 2024-11-19 |
0.1916 EUR |
3,107,289.3409 ENJ |
0.1972 EUR |
0.1826 EUR |
0.2048 EUR |
0.1853 EUR |
| 2024-11-18 |
0.1950 EUR |
6,798,817.7221 ENJ |
0.1634 EUR |
0.1634 EUR |
0.2111 EUR |
0.1910 EUR |
| 2024-11-17 |
0.1694 EUR |
2,560,124.0474 ENJ |
0.1751 EUR |
0.1617 EUR |
0.1751 EUR |
0.1629 EUR |
| 2024-11-16 |
0.1665 EUR |
4,351,861.4678 ENJ |
0.1527 EUR |
0.1522 EUR |
0.1799 EUR |
0.1755 EUR |
| 2024-11-15 |
0.1477 EUR |
1,212,249.8538 ENJ |
0.1460 EUR |
0.1407 EUR |
0.1531 EUR |
0.1520 EUR |
| 2024-11-14 |
0.1495 EUR |
1,236,174.5581 ENJ |
0.1511 EUR |
0.1434 EUR |
0.1566 EUR |
0.1479 EUR |
| 2024-11-13 |
0.1503 EUR |
1,044,080.7712 ENJ |
0.1578 EUR |
0.1419 EUR |
0.1595 EUR |
0.1549 EUR |
| 2024-11-12 |
0.1584 EUR |
2,794,026.7764 ENJ |
0.1620 EUR |
0.1450 EUR |
0.1717 EUR |
0.1558 EUR |
| 2024-11-11 |
0.1576 EUR |
1,587,734.8596 ENJ |
0.1530 EUR |
0.1500 EUR |
0.1619 EUR |
0.1613 EUR |
| 2024-11-10 |
0.1486 EUR |
599,098.2051 ENJ |
0.1470 EUR |
0.1457 EUR |
0.1581 EUR |
0.1561 EUR |
| 2024-11-09 |
0.1433 EUR |
326,587.0855 ENJ |
0.1417 EUR |
0.1392 EUR |
0.1470 EUR |
0.1466 EUR |
| 2024-11-08 |
0.1398 EUR |
186,172.6368 ENJ |
0.1391 EUR |
0.1358 EUR |
0.1425 EUR |
0.1405 EUR |
| 2024-11-07 |
0.1378 EUR |
251,886.1898 ENJ |
0.1384 EUR |
0.1348 EUR |
0.1412 EUR |
0.1390 EUR |
| 2024-11-06 |
0.1333 EUR |
906,931.9663 ENJ |
0.1227 EUR |
0.1227 EUR |
0.1364 EUR |
0.1362 EUR |
| 2024-11-05 |
0.1208 EUR |
261,505.4632 ENJ |
0.1170 EUR |
0.1168 EUR |
0.1237 EUR |
0.1232 EUR |
| 2024-11-04 |
0.1186 EUR |
227,435.1424 ENJ |
0.1193 EUR |
0.1146 EUR |
0.1210 EUR |
0.1156 EUR |
| 2024-11-03 |
0.1201 EUR |
461,148.3020 ENJ |
0.1261 EUR |
0.1163 EUR |
0.1263 EUR |
0.1202 EUR |