Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.3913 EUR |
669,826.0675 ENJ |
0.3750 EUR |
0.3680 EUR |
0.4096 EUR |
0.3991 EUR |
| 2023-03-13 |
0.3650 EUR |
624,115.7478 ENJ |
0.3620 EUR |
0.3481 EUR |
0.3807 EUR |
0.3748 EUR |
| 2023-03-12 |
0.3371 EUR |
287,590.5418 ENJ |
0.3301 EUR |
0.3260 EUR |
0.3563 EUR |
0.3559 EUR |
| 2023-03-11 |
0.3235 EUR |
264,003.1624 ENJ |
0.3368 EUR |
0.3139 EUR |
0.3447 EUR |
0.3281 EUR |
| 2023-03-10 |
0.3286 EUR |
472,587.0925 ENJ |
0.3395 EUR |
0.3140 EUR |
0.3395 EUR |
0.3371 EUR |
| 2023-03-09 |
0.3554 EUR |
409,788.0732 ENJ |
0.3712 EUR |
0.3322 EUR |
0.3757 EUR |
0.3368 EUR |
| 2023-03-08 |
0.3843 EUR |
305,010.5632 ENJ |
0.4069 EUR |
0.3660 EUR |
0.4069 EUR |
0.3685 EUR |
| 2023-03-07 |
0.4093 EUR |
512,651.1353 ENJ |
0.3995 EUR |
0.3972 EUR |
0.4331 EUR |
0.4057 EUR |
| 2023-03-06 |
0.3918 EUR |
102,108.6589 ENJ |
0.3924 EUR |
0.3832 EUR |
0.4004 EUR |
0.3990 EUR |
| 2023-03-05 |
0.4018 EUR |
75,218.4508 ENJ |
0.3975 EUR |
0.3910 EUR |
0.4101 EUR |
0.3921 EUR |
| 2023-03-04 |
0.4036 EUR |
110,877.4239 ENJ |
0.4123 EUR |
0.3897 EUR |
0.4131 EUR |
0.3956 EUR |
| 2023-03-03 |
0.4080 EUR |
154,332.0000 ENJ |
0.4391 EUR |
0.3939 EUR |
0.4391 EUR |
0.4090 EUR |
| 2023-03-02 |
0.4359 EUR |
119,852.7004 ENJ |
0.4494 EUR |
0.4297 EUR |
0.4494 EUR |
0.4373 EUR |
| 2023-03-01 |
0.4495 EUR |
164,271.5326 ENJ |
0.4374 EUR |
0.4348 EUR |
0.4582 EUR |
0.4471 EUR |
| 2023-02-28 |
0.4451 EUR |
163,355.1669 ENJ |
0.4557 EUR |
0.4300 EUR |
0.4557 EUR |
0.4374 EUR |
| 2023-02-27 |
0.4511 EUR |
115,870.4985 ENJ |
0.4655 EUR |
0.4439 EUR |
0.4655 EUR |
0.4549 EUR |
| 2023-02-26 |
0.4542 EUR |
115,725.8587 ENJ |
0.4476 EUR |
0.4409 EUR |
0.4704 EUR |
0.4641 EUR |
| 2023-02-25 |
0.4518 EUR |
191,734.0384 ENJ |
0.4741 EUR |
0.4345 EUR |
0.4747 EUR |
0.4470 EUR |
| 2023-02-24 |
0.4866 EUR |
326,516.8175 ENJ |
0.5147 EUR |
0.4659 EUR |
0.5170 EUR |
0.4722 EUR |
| 2023-02-23 |
0.5101 EUR |
1,625,523.2819 ENJ |
0.4604 EUR |
0.4604 EUR |
0.5347 EUR |
0.5111 EUR |
| 2023-02-22 |
0.4516 EUR |
308,272.4110 ENJ |
0.4713 EUR |
0.4425 EUR |
0.4743 EUR |
0.4562 EUR |
| 2023-02-21 |
0.4731 EUR |
305,687.4764 ENJ |
0.4928 EUR |
0.4593 EUR |
0.4928 EUR |
0.4694 EUR |
| 2023-02-20 |
0.4825 EUR |
373,822.5417 ENJ |
0.4537 EUR |
0.4537 EUR |
0.4974 EUR |
0.4871 EUR |
| 2023-02-19 |
0.4570 EUR |
189,440.1345 ENJ |
0.4572 EUR |
0.4429 EUR |
0.4739 EUR |
0.4562 EUR |
| 2023-02-18 |
0.4567 EUR |
148,534.8721 ENJ |
0.4558 EUR |
0.4472 EUR |
0.4644 EUR |
0.4604 EUR |
| 2023-02-17 |
0.4512 EUR |
333,718.1121 ENJ |
0.4266 EUR |
0.4266 EUR |
0.4600 EUR |
0.4552 EUR |
| 2023-02-16 |
0.4525 EUR |
348,129.4846 ENJ |
0.4526 EUR |
0.4287 EUR |
0.4631 EUR |
0.4310 EUR |
| 2023-02-15 |
0.4289 EUR |
313,855.2187 ENJ |
0.4141 EUR |
0.4097 EUR |
0.4514 EUR |
0.4492 EUR |
| 2023-02-14 |
0.3991 EUR |
363,031.8997 ENJ |
0.3997 EUR |
0.3857 EUR |
0.4128 EUR |
0.4128 EUR |
| 2023-02-13 |
0.3994 EUR |
211,777.4291 ENJ |
0.4187 EUR |
0.3850 EUR |
0.4214 EUR |
0.3992 EUR |
| 2023-02-12 |
0.4273 EUR |
260,555.3951 ENJ |
0.4322 EUR |
0.4143 EUR |
0.4376 EUR |
0.4193 EUR |
| 2023-02-11 |
0.4192 EUR |
112,391.8484 ENJ |
0.4120 EUR |
0.4088 EUR |
0.4296 EUR |
0.4295 EUR |
| 2023-02-10 |
0.4128 EUR |
196,715.1908 ENJ |
0.4123 EUR |
0.4020 EUR |
0.4206 EUR |
0.4125 EUR |
| 2023-02-09 |
0.4512 EUR |
527,811.8212 ENJ |
0.4735 EUR |
0.4030 EUR |
0.4812 EUR |
0.4147 EUR |
| 2023-02-08 |
0.4707 EUR |
305,343.9572 ENJ |
0.4791 EUR |
0.4459 EUR |
0.4941 EUR |
0.4678 EUR |
| 2023-02-07 |
0.4559 EUR |
494,916.6616 ENJ |
0.4301 EUR |
0.4241 EUR |
0.4901 EUR |
0.4775 EUR |
| 2023-02-06 |
0.4390 EUR |
247,743.7860 ENJ |
0.4221 EUR |
0.4159 EUR |
0.4516 EUR |
0.4368 EUR |
| 2023-02-05 |
0.4342 EUR |
297,058.5934 ENJ |
0.4405 EUR |
0.4120 EUR |
0.4561 EUR |
0.4231 EUR |
| 2023-02-04 |
0.4422 EUR |
233,710.5636 ENJ |
0.4368 EUR |
0.4291 EUR |
0.4526 EUR |
0.4438 EUR |
| 2023-02-03 |
0.4290 EUR |
252,471.9616 ENJ |
0.4218 EUR |
0.4177 EUR |
0.4369 EUR |
0.4356 EUR |
| 2023-02-02 |
0.4346 EUR |
339,419.0014 ENJ |
0.4350 EUR |
0.4171 EUR |
0.4454 EUR |
0.4209 EUR |
| 2023-02-01 |
0.4155 EUR |
406,164.3408 ENJ |
0.4189 EUR |
0.3921 EUR |
0.4349 EUR |
0.4274 EUR |
| 2023-01-31 |
0.4063 EUR |
248,750.1945 ENJ |
0.4031 EUR |
0.3958 EUR |
0.4196 EUR |
0.4196 EUR |
| 2023-01-30 |
0.4042 EUR |
467,194.1506 ENJ |
0.4340 EUR |
0.3876 EUR |
0.4378 EUR |
0.4021 EUR |
| 2023-01-29 |
0.4268 EUR |
562,253.9238 ENJ |
0.4241 EUR |
0.4120 EUR |
0.4397 EUR |
0.4334 EUR |
| 2023-01-28 |
0.4304 EUR |
1,216,766.8619 ENJ |
0.3913 EUR |
0.3913 EUR |
0.4628 EUR |
0.4253 EUR |
| 2023-01-27 |
0.3830 EUR |
222,626.7130 ENJ |
0.3820 EUR |
0.3703 EUR |
0.3915 EUR |
0.3891 EUR |
| 2023-01-26 |
0.3840 EUR |
297,020.5739 ENJ |
0.3908 EUR |
0.3775 EUR |
0.3956 EUR |
0.3833 EUR |
| 2023-01-25 |
0.3744 EUR |
395,643.8017 ENJ |
0.3692 EUR |
0.3616 EUR |
0.3964 EUR |
0.3838 EUR |
| 2023-01-24 |
0.3988 EUR |
757,466.1268 ENJ |
0.3964 EUR |
0.3623 EUR |
0.4100 EUR |
0.3685 EUR |