Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.2942 EUR |
391,048.8129 ENJ |
0.2879 EUR |
0.2878 EUR |
0.2994 EUR |
0.2955 EUR |
| 2022-12-03 |
0.2979 EUR |
728,578.7653 ENJ |
0.2980 EUR |
0.2873 EUR |
0.3101 EUR |
0.2879 EUR |
| 2022-12-02 |
0.2927 EUR |
154,911.9979 ENJ |
0.2908 EUR |
0.2866 EUR |
0.2973 EUR |
0.2963 EUR |
| 2022-12-01 |
0.2944 EUR |
158,343.7580 ENJ |
0.2994 EUR |
0.2895 EUR |
0.2999 EUR |
0.2913 EUR |
| 2022-11-30 |
0.2981 EUR |
257,926.3528 ENJ |
0.2924 EUR |
0.2918 EUR |
0.3010 EUR |
0.3008 EUR |
| 2022-11-29 |
0.2865 EUR |
325,892.0099 ENJ |
0.2840 EUR |
0.2839 EUR |
0.2924 EUR |
0.2896 EUR |
| 2022-11-28 |
0.2836 EUR |
153,105.5686 ENJ |
0.2929 EUR |
0.2792 EUR |
0.2943 EUR |
0.2860 EUR |
| 2022-11-27 |
0.2987 EUR |
114,028.5151 ENJ |
0.2901 EUR |
0.2901 EUR |
0.3021 EUR |
0.2939 EUR |
| 2022-11-26 |
0.2946 EUR |
307,676.5513 ENJ |
0.2918 EUR |
0.2887 EUR |
0.2991 EUR |
0.2906 EUR |
| 2022-11-25 |
0.2890 EUR |
70,132.2071 ENJ |
0.2930 EUR |
0.2827 EUR |
0.2931 EUR |
0.2905 EUR |
| 2022-11-24 |
0.2938 EUR |
164,110.2590 ENJ |
0.2916 EUR |
0.2861 EUR |
0.3031 EUR |
0.2921 EUR |
| 2022-11-23 |
0.2888 EUR |
123,736.5247 ENJ |
0.2858 EUR |
0.2847 EUR |
0.2943 EUR |
0.2900 EUR |
| 2022-11-22 |
0.2793 EUR |
321,901.3815 ENJ |
0.2752 EUR |
0.2688 EUR |
0.2874 EUR |
0.2837 EUR |
| 2022-11-21 |
0.2785 EUR |
205,193.7947 ENJ |
0.2831 EUR |
0.2706 EUR |
0.2903 EUR |
0.2762 EUR |
| 2022-11-20 |
0.2961 EUR |
149,914.7520 ENJ |
0.3059 EUR |
0.2820 EUR |
0.3086 EUR |
0.2838 EUR |
| 2022-11-19 |
0.3013 EUR |
185,763.6991 ENJ |
0.2973 EUR |
0.2924 EUR |
0.3067 EUR |
0.3055 EUR |
| 2022-11-18 |
0.2972 EUR |
181,375.2557 ENJ |
0.2946 EUR |
0.2924 EUR |
0.3014 EUR |
0.2973 EUR |
| 2022-11-17 |
0.2959 EUR |
95,611.8913 ENJ |
0.2995 EUR |
0.2917 EUR |
0.3009 EUR |
0.2940 EUR |
| 2022-11-16 |
0.3040 EUR |
172,890.3641 ENJ |
0.3106 EUR |
0.2953 EUR |
0.3167 EUR |
0.2987 EUR |
| 2022-11-15 |
0.3096 EUR |
233,497.8335 ENJ |
0.3040 EUR |
0.2994 EUR |
0.3174 EUR |
0.3104 EUR |
| 2022-11-14 |
0.2972 EUR |
341,942.2125 ENJ |
0.3000 EUR |
0.2830 EUR |
0.3091 EUR |
0.3023 EUR |
| 2022-11-13 |
0.3048 EUR |
321,127.2365 ENJ |
0.3125 EUR |
0.2957 EUR |
0.3191 EUR |
0.2982 EUR |
| 2022-11-12 |
0.3242 EUR |
320,607.6206 ENJ |
0.3366 EUR |
0.3099 EUR |
0.3371 EUR |
0.3116 EUR |
| 2022-11-11 |
0.3362 EUR |
808,431.9219 ENJ |
0.3652 EUR |
0.3222 EUR |
0.3685 EUR |
0.3352 EUR |
| 2022-11-10 |
0.3485 EUR |
1,109,695.5631 ENJ |
0.3192 EUR |
0.3178 EUR |
0.3755 EUR |
0.3653 EUR |
| 2022-11-09 |
0.3545 EUR |
1,688,115.8542 ENJ |
0.4005 EUR |
0.3105 EUR |
0.4037 EUR |
0.3203 EUR |
| 2022-11-08 |
0.4131 EUR |
728,840.4267 ENJ |
0.4678 EUR |
0.3600 EUR |
0.4726 EUR |
0.4087 EUR |
| 2022-11-07 |
0.4529 EUR |
524,309.8556 ENJ |
0.4511 EUR |
0.4416 EUR |
0.4699 EUR |
0.4618 EUR |
| 2022-11-06 |
0.4742 EUR |
187,222.5338 ENJ |
0.4829 EUR |
0.4576 EUR |
0.4840 EUR |
0.4576 EUR |
| 2022-11-05 |
0.4868 EUR |
245,580.0742 ENJ |
0.4800 EUR |
0.4713 EUR |
0.5027 EUR |
0.4819 EUR |
| 2022-11-04 |
0.4672 EUR |
216,939.8648 ENJ |
0.4456 EUR |
0.4430 EUR |
0.4789 EUR |
0.4759 EUR |
| 2022-11-03 |
0.4496 EUR |
197,166.6889 ENJ |
0.4365 EUR |
0.4365 EUR |
0.4579 EUR |
0.4452 EUR |
| 2022-11-02 |
0.4384 EUR |
318,536.9589 ENJ |
0.4491 EUR |
0.4250 EUR |
0.4494 EUR |
0.4343 EUR |
| 2022-11-01 |
0.4582 EUR |
54,331.6260 ENJ |
0.4603 EUR |
0.4493 EUR |
0.4648 EUR |
0.4506 EUR |
| 2022-10-31 |
0.4593 EUR |
93,617.2891 ENJ |
0.4618 EUR |
0.4521 EUR |
0.4675 EUR |
0.4599 EUR |
| 2022-10-30 |
0.4690 EUR |
315,704.3538 ENJ |
0.4558 EUR |
0.4515 EUR |
0.4850 EUR |
0.4583 EUR |
| 2022-10-29 |
0.4566 EUR |
248,692.1744 ENJ |
0.4516 EUR |
0.4488 EUR |
0.4649 EUR |
0.4548 EUR |
| 2022-10-28 |
0.4419 EUR |
160,015.9832 ENJ |
0.4378 EUR |
0.4315 EUR |
0.4530 EUR |
0.4530 EUR |
| 2022-10-27 |
0.4487 EUR |
180,878.2945 ENJ |
0.4450 EUR |
0.4350 EUR |
0.4585 EUR |
0.4402 EUR |
| 2022-10-26 |
0.4428 EUR |
110,378.0998 ENJ |
0.4384 EUR |
0.4372 EUR |
0.4480 EUR |
0.4407 EUR |
| 2022-10-25 |
0.4355 EUR |
397,494.7894 ENJ |
0.4204 EUR |
0.4204 EUR |
0.4457 EUR |
0.4350 EUR |
| 2022-10-24 |
0.4209 EUR |
58,771.2847 ENJ |
0.4302 EUR |
0.4145 EUR |
0.4302 EUR |
0.4207 EUR |
| 2022-10-23 |
0.4225 EUR |
79,100.0940 ENJ |
0.4220 EUR |
0.4131 EUR |
0.4308 EUR |
0.4308 EUR |
| 2022-10-22 |
0.4191 EUR |
40,506.3192 ENJ |
0.4206 EUR |
0.4160 EUR |
0.4220 EUR |
0.4211 EUR |
| 2022-10-21 |
0.4186 EUR |
153,805.1688 ENJ |
0.4237 EUR |
0.4050 EUR |
0.4241 EUR |
0.4199 EUR |
| 2022-10-20 |
0.4279 EUR |
81,451.2261 ENJ |
0.4288 EUR |
0.4210 EUR |
0.4370 EUR |
0.4234 EUR |
| 2022-10-19 |
0.4372 EUR |
72,922.6988 ENJ |
0.4413 EUR |
0.4282 EUR |
0.4450 EUR |
0.4309 EUR |
| 2022-10-18 |
0.4389 EUR |
115,721.0423 ENJ |
0.4445 EUR |
0.4324 EUR |
0.4488 EUR |
0.4417 EUR |
| 2022-10-17 |
0.4436 EUR |
62,602.7686 ENJ |
0.4399 EUR |
0.4360 EUR |
0.4465 EUR |
0.4429 EUR |
| 2022-10-16 |
0.4395 EUR |
86,277.6987 ENJ |
0.4379 EUR |
0.4345 EUR |
0.4473 EUR |
0.4418 EUR |