Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.3390 EUR |
163,078.7982 ENJ |
0.3406 EUR |
0.3331 EUR |
0.3493 EUR |
0.3472 EUR |
| 2023-05-02 |
0.3418 EUR |
82,485.2643 ENJ |
0.3412 EUR |
0.3384 EUR |
0.3444 EUR |
0.3435 EUR |
| 2023-05-01 |
0.3450 EUR |
118,864.3800 ENJ |
0.3505 EUR |
0.3371 EUR |
0.3509 EUR |
0.3406 EUR |
| 2023-04-30 |
0.3530 EUR |
100,864.5245 ENJ |
0.3568 EUR |
0.3477 EUR |
0.3586 EUR |
0.3520 EUR |
| 2023-04-29 |
0.3607 EUR |
83,667.0539 ENJ |
0.3577 EUR |
0.3574 EUR |
0.3633 EUR |
0.3607 EUR |
| 2023-04-28 |
0.3577 EUR |
93,273.1010 ENJ |
0.3622 EUR |
0.3532 EUR |
0.3635 EUR |
0.3574 EUR |
| 2023-04-27 |
0.3588 EUR |
131,173.9969 ENJ |
0.3564 EUR |
0.3514 EUR |
0.3651 EUR |
0.3605 EUR |
| 2023-04-26 |
0.3560 EUR |
229,549.0174 ENJ |
0.3617 EUR |
0.3360 EUR |
0.3730 EUR |
0.3528 EUR |
| 2023-04-25 |
0.3522 EUR |
98,015.3438 ENJ |
0.3532 EUR |
0.3462 EUR |
0.3651 EUR |
0.3608 EUR |
| 2023-04-24 |
0.3538 EUR |
62,210.9231 ENJ |
0.3561 EUR |
0.3490 EUR |
0.3606 EUR |
0.3546 EUR |
| 2023-04-23 |
0.3547 EUR |
85,246.5950 ENJ |
0.3613 EUR |
0.3456 EUR |
0.3627 EUR |
0.3567 EUR |
| 2023-04-22 |
0.3534 EUR |
91,773.9879 ENJ |
0.3478 EUR |
0.3455 EUR |
0.3640 EUR |
0.3632 EUR |
| 2023-04-21 |
0.3603 EUR |
164,429.9104 ENJ |
0.3652 EUR |
0.3435 EUR |
0.3709 EUR |
0.3461 EUR |
| 2023-04-20 |
0.3711 EUR |
169,167.2254 ENJ |
0.3742 EUR |
0.3596 EUR |
0.3823 EUR |
0.3658 EUR |
| 2023-04-19 |
0.3833 EUR |
309,202.8867 ENJ |
0.4152 EUR |
0.3716 EUR |
0.4152 EUR |
0.3780 EUR |
| 2023-04-18 |
0.4150 EUR |
200,255.1611 ENJ |
0.4131 EUR |
0.4082 EUR |
0.4191 EUR |
0.4132 EUR |
| 2023-04-17 |
0.4044 EUR |
200,632.4543 ENJ |
0.4048 EUR |
0.3972 EUR |
0.4144 EUR |
0.4142 EUR |
| 2023-04-16 |
0.4054 EUR |
205,810.4207 ENJ |
0.4037 EUR |
0.3978 EUR |
0.4143 EUR |
0.4107 EUR |
| 2023-04-15 |
0.4042 EUR |
206,984.2446 ENJ |
0.4106 EUR |
0.3983 EUR |
0.4107 EUR |
0.4052 EUR |
| 2023-04-14 |
0.3989 EUR |
313,154.0847 ENJ |
0.3925 EUR |
0.3894 EUR |
0.4105 EUR |
0.4087 EUR |
| 2023-04-13 |
0.3858 EUR |
206,864.1283 ENJ |
0.3820 EUR |
0.3780 EUR |
0.3910 EUR |
0.3902 EUR |
| 2023-04-12 |
0.3809 EUR |
225,312.6783 ENJ |
0.3955 EUR |
0.3748 EUR |
0.3955 EUR |
0.3823 EUR |
| 2023-04-11 |
0.3978 EUR |
138,323.6695 ENJ |
0.4008 EUR |
0.3932 EUR |
0.4008 EUR |
0.3940 EUR |
| 2023-04-10 |
0.3966 EUR |
342,362.8896 ENJ |
0.4067 EUR |
0.3881 EUR |
0.4097 EUR |
0.4019 EUR |
| 2023-04-09 |
0.3995 EUR |
260,337.5431 ENJ |
0.4062 EUR |
0.3926 EUR |
0.4105 EUR |
0.4069 EUR |
| 2023-04-08 |
0.4244 EUR |
696,808.5569 ENJ |
0.4330 EUR |
0.4051 EUR |
0.4400 EUR |
0.4051 EUR |
| 2023-04-07 |
0.4380 EUR |
4,296,955.2041 ENJ |
0.3841 EUR |
0.3833 EUR |
0.4595 EUR |
0.4317 EUR |
| 2023-04-06 |
0.3831 EUR |
70,763.6968 ENJ |
0.3886 EUR |
0.3774 EUR |
0.3928 EUR |
0.3825 EUR |
| 2023-04-05 |
0.3834 EUR |
180,676.4462 ENJ |
0.3724 EUR |
0.3724 EUR |
0.3968 EUR |
0.3923 EUR |
| 2023-04-04 |
0.3706 EUR |
163,031.9529 ENJ |
0.3668 EUR |
0.3610 EUR |
0.3765 EUR |
0.3717 EUR |
| 2023-04-03 |
0.3640 EUR |
175,089.0505 ENJ |
0.3646 EUR |
0.3550 EUR |
0.3748 EUR |
0.3666 EUR |
| 2023-04-02 |
0.3706 EUR |
175,585.2732 ENJ |
0.3817 EUR |
0.3580 EUR |
0.3843 EUR |
0.3627 EUR |
| 2023-04-01 |
0.3773 EUR |
177,392.6500 ENJ |
0.3753 EUR |
0.3720 EUR |
0.3844 EUR |
0.3826 EUR |
| 2023-03-31 |
0.3667 EUR |
281,603.8121 ENJ |
0.3594 EUR |
0.3503 EUR |
0.3810 EUR |
0.3769 EUR |
| 2023-03-30 |
0.3631 EUR |
136,263.1698 ENJ |
0.3674 EUR |
0.3521 EUR |
0.3757 EUR |
0.3590 EUR |
| 2023-03-29 |
0.3625 EUR |
269,372.8408 ENJ |
0.3484 EUR |
0.3481 EUR |
0.3683 EUR |
0.3683 EUR |
| 2023-03-28 |
0.3412 EUR |
135,565.1128 ENJ |
0.3393 EUR |
0.3331 EUR |
0.3483 EUR |
0.3470 EUR |
| 2023-03-27 |
0.3478 EUR |
179,268.5316 ENJ |
0.3627 EUR |
0.3360 EUR |
0.3647 EUR |
0.3404 EUR |
| 2023-03-26 |
0.3608 EUR |
99,105.9547 ENJ |
0.3551 EUR |
0.3523 EUR |
0.3647 EUR |
0.3619 EUR |
| 2023-03-25 |
0.3583 EUR |
376,499.8853 ENJ |
0.3587 EUR |
0.3493 EUR |
0.3644 EUR |
0.3528 EUR |
| 2023-03-24 |
0.3610 EUR |
152,946.7015 ENJ |
0.3712 EUR |
0.3523 EUR |
0.3712 EUR |
0.3588 EUR |
| 2023-03-23 |
0.3657 EUR |
167,621.2293 ENJ |
0.3534 EUR |
0.3497 EUR |
0.3731 EUR |
0.3701 EUR |
| 2023-03-22 |
0.3666 EUR |
255,589.7763 ENJ |
0.3811 EUR |
0.3450 EUR |
0.3812 EUR |
0.3531 EUR |
| 2023-03-21 |
0.3731 EUR |
335,573.0250 ENJ |
0.3756 EUR |
0.3583 EUR |
0.3848 EUR |
0.3806 EUR |
| 2023-03-20 |
0.3895 EUR |
253,129.4621 ENJ |
0.3971 EUR |
0.3699 EUR |
0.4205 EUR |
0.3771 EUR |
| 2023-03-19 |
0.3977 EUR |
115,728.5427 ENJ |
0.3932 EUR |
0.3880 EUR |
0.4076 EUR |
0.3979 EUR |
| 2023-03-18 |
0.3991 EUR |
188,852.4035 ENJ |
0.3955 EUR |
0.3819 EUR |
0.4110 EUR |
0.3822 EUR |
| 2023-03-17 |
0.3765 EUR |
508,582.6164 ENJ |
0.3684 EUR |
0.3648 EUR |
0.3990 EUR |
0.3830 EUR |
| 2023-03-16 |
0.3653 EUR |
150,529.9070 ENJ |
0.3665 EUR |
0.3580 EUR |
0.3729 EUR |
0.3669 EUR |
| 2023-03-15 |
0.3830 EUR |
452,553.3708 ENJ |
0.3997 EUR |
0.3600 EUR |
0.4103 EUR |
0.3656 EUR |