Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.5489 EUR |
329,860.9657 ENJ |
0.5483 EUR |
0.5255 EUR |
0.5814 EUR |
0.5810 EUR |
| 2022-07-26 |
0.5255 EUR |
183,707.6664 ENJ |
0.5190 EUR |
0.5072 EUR |
0.5440 EUR |
0.5420 EUR |
| 2022-07-25 |
0.5447 EUR |
227,073.6788 ENJ |
0.5724 EUR |
0.5291 EUR |
0.5766 EUR |
0.5343 EUR |
| 2022-07-24 |
0.5812 EUR |
136,476.4675 ENJ |
0.5862 EUR |
0.5718 EUR |
0.5932 EUR |
0.5781 EUR |
| 2022-07-23 |
0.5847 EUR |
94,824.7448 ENJ |
0.5787 EUR |
0.5613 EUR |
0.6021 EUR |
0.5800 EUR |
| 2022-07-22 |
0.6028 EUR |
399,165.8454 ENJ |
0.6014 EUR |
0.5731 EUR |
0.6262 EUR |
0.5822 EUR |
| 2022-07-21 |
0.5911 EUR |
376,195.3787 ENJ |
0.5948 EUR |
0.5610 EUR |
0.6133 EUR |
0.6024 EUR |
| 2022-07-20 |
0.6179 EUR |
564,288.7538 ENJ |
0.6132 EUR |
0.5732 EUR |
0.6635 EUR |
0.5971 EUR |
| 2022-07-19 |
0.5753 EUR |
466,470.5868 ENJ |
0.5592 EUR |
0.5398 EUR |
0.6043 EUR |
0.5932 EUR |
| 2022-07-18 |
0.5455 EUR |
396,329.2459 ENJ |
0.4982 EUR |
0.4982 EUR |
0.5666 EUR |
0.5601 EUR |
| 2022-07-17 |
0.5058 EUR |
158,347.4242 ENJ |
0.5139 EUR |
0.4963 EUR |
0.5203 EUR |
0.5040 EUR |
| 2022-07-16 |
0.4996 EUR |
223,995.3729 ENJ |
0.4953 EUR |
0.4840 EUR |
0.5137 EUR |
0.5077 EUR |
| 2022-07-15 |
0.5035 EUR |
159,337.1969 ENJ |
0.4996 EUR |
0.4930 EUR |
0.5130 EUR |
0.5016 EUR |
| 2022-07-14 |
0.4784 EUR |
177,494.5929 ENJ |
0.4780 EUR |
0.4641 EUR |
0.5015 EUR |
0.4934 EUR |
| 2022-07-13 |
0.4637 EUR |
270,941.8552 ENJ |
0.4616 EUR |
0.4433 EUR |
0.4837 EUR |
0.4830 EUR |
| 2022-07-12 |
0.4759 EUR |
136,218.3090 ENJ |
0.4771 EUR |
0.4688 EUR |
0.4887 EUR |
0.4718 EUR |
| 2022-07-11 |
0.4987 EUR |
273,534.5698 ENJ |
0.5161 EUR |
0.4702 EUR |
0.5202 EUR |
0.4749 EUR |
| 2022-07-10 |
0.5271 EUR |
162,691.7697 ENJ |
0.5467 EUR |
0.5110 EUR |
0.5467 EUR |
0.5176 EUR |
| 2022-07-09 |
0.5428 EUR |
158,427.7689 ENJ |
0.5250 EUR |
0.5250 EUR |
0.5550 EUR |
0.5468 EUR |
| 2022-07-08 |
0.5322 EUR |
319,770.3433 ENJ |
0.5443 EUR |
0.5189 EUR |
0.5529 EUR |
0.5319 EUR |
| 2022-07-07 |
0.5433 EUR |
356,489.9828 ENJ |
0.5274 EUR |
0.5253 EUR |
0.5589 EUR |
0.5427 EUR |
| 2022-07-06 |
0.5240 EUR |
249,281.2627 ENJ |
0.5233 EUR |
0.5087 EUR |
0.5365 EUR |
0.5328 EUR |
| 2022-07-05 |
0.5221 EUR |
426,187.3144 ENJ |
0.5030 EUR |
0.5030 EUR |
0.5473 EUR |
0.5276 EUR |
| 2022-07-04 |
0.4796 EUR |
445,654.8551 ENJ |
0.4575 EUR |
0.4479 EUR |
0.5000 EUR |
0.4955 EUR |
| 2022-07-03 |
0.4536 EUR |
230,087.6763 ENJ |
0.4571 EUR |
0.4429 EUR |
0.4651 EUR |
0.4569 EUR |
| 2022-07-02 |
0.4531 EUR |
168,111.1440 ENJ |
0.4596 EUR |
0.4416 EUR |
0.4660 EUR |
0.4573 EUR |
| 2022-07-01 |
0.4663 EUR |
419,263.3269 ENJ |
0.4824 EUR |
0.4528 EUR |
0.4948 EUR |
0.4641 EUR |
| 2022-06-30 |
0.4585 EUR |
453,281.3903 ENJ |
0.4987 EUR |
0.4457 EUR |
0.5018 EUR |
0.4721 EUR |
| 2022-06-29 |
0.5008 EUR |
295,810.6221 ENJ |
0.5038 EUR |
0.4853 EUR |
0.5159 EUR |
0.5028 EUR |
| 2022-06-28 |
0.5337 EUR |
153,074.0600 ENJ |
0.5502 EUR |
0.5087 EUR |
0.5611 EUR |
0.5087 EUR |
| 2022-06-27 |
0.5535 EUR |
302,394.8360 ENJ |
0.5186 EUR |
0.5180 EUR |
0.5781 EUR |
0.5508 EUR |
| 2022-06-26 |
0.5550 EUR |
358,885.4075 ENJ |
0.5528 EUR |
0.5222 EUR |
0.5730 EUR |
0.5291 EUR |
| 2022-06-25 |
0.5501 EUR |
868,488.8851 ENJ |
0.5162 EUR |
0.5047 EUR |
0.5921 EUR |
0.5481 EUR |
| 2022-06-24 |
0.5031 EUR |
308,215.9307 ENJ |
0.4969 EUR |
0.4867 EUR |
0.5255 EUR |
0.5197 EUR |
| 2022-06-23 |
0.4831 EUR |
821,464.6007 ENJ |
0.4465 EUR |
0.4459 EUR |
0.5071 EUR |
0.4965 EUR |
| 2022-06-22 |
0.4408 EUR |
479,454.8583 ENJ |
0.4400 EUR |
0.4264 EUR |
0.4568 EUR |
0.4465 EUR |
| 2022-06-21 |
0.4570 EUR |
394,448.4149 ENJ |
0.4282 EUR |
0.4282 EUR |
0.4743 EUR |
0.4510 EUR |
| 2022-06-20 |
0.4260 EUR |
329,038.1888 ENJ |
0.4213 EUR |
0.4036 EUR |
0.4423 EUR |
0.4254 EUR |
| 2022-06-19 |
0.4024 EUR |
448,278.6596 ENJ |
0.3960 EUR |
0.3756 EUR |
0.4277 EUR |
0.4207 EUR |
| 2022-06-18 |
0.3860 EUR |
859,197.0795 ENJ |
0.4238 EUR |
0.3600 EUR |
0.4257 EUR |
0.3938 EUR |
| 2022-06-17 |
0.4187 EUR |
341,445.1671 ENJ |
0.4052 EUR |
0.4016 EUR |
0.4300 EUR |
0.4158 EUR |
| 2022-06-16 |
0.4222 EUR |
521,268.5496 ENJ |
0.4626 EUR |
0.3967 EUR |
0.4682 EUR |
0.3967 EUR |
| 2022-06-15 |
0.4123 EUR |
1,222,408.2599 ENJ |
0.4337 EUR |
0.3851 EUR |
0.4611 EUR |
0.4603 EUR |
| 2022-06-14 |
0.4405 EUR |
1,255,653.3886 ENJ |
0.4270 EUR |
0.3933 EUR |
0.4817 EUR |
0.4258 EUR |
| 2022-06-13 |
0.4245 EUR |
1,325,826.9540 ENJ |
0.4646 EUR |
0.3907 EUR |
0.4699 EUR |
0.4189 EUR |
| 2022-06-12 |
0.4885 EUR |
787,529.3082 ENJ |
0.5132 EUR |
0.4656 EUR |
0.5160 EUR |
0.4799 EUR |
| 2022-06-11 |
0.5241 EUR |
255,953.9365 ENJ |
0.5589 EUR |
0.4993 EUR |
0.5687 EUR |
0.5211 EUR |
| 2022-06-10 |
0.5662 EUR |
255,168.6426 ENJ |
0.5864 EUR |
0.5450 EUR |
0.5920 EUR |
0.5499 EUR |
| 2022-06-09 |
0.5883 EUR |
143,780.7074 ENJ |
0.5729 EUR |
0.5672 EUR |
0.6061 EUR |
0.5838 EUR |
| 2022-06-08 |
0.5840 EUR |
159,742.1219 ENJ |
0.5835 EUR |
0.5693 EUR |
0.5952 EUR |
0.5794 EUR |