Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.5870 EUR |
251,764.0242 ENJ |
0.6072 EUR |
0.5689 EUR |
0.6072 EUR |
0.5907 EUR |
| 2022-06-06 |
0.6115 EUR |
265,571.5617 ENJ |
0.5892 EUR |
0.5892 EUR |
0.6223 EUR |
0.6062 EUR |
| 2022-06-05 |
0.5830 EUR |
147,642.5092 ENJ |
0.5809 EUR |
0.5694 EUR |
0.5981 EUR |
0.5861 EUR |
| 2022-06-04 |
0.5750 EUR |
110,402.1691 ENJ |
0.5702 EUR |
0.5571 EUR |
0.5825 EUR |
0.5780 EUR |
| 2022-06-03 |
0.5852 EUR |
217,987.5120 ENJ |
0.6054 EUR |
0.5609 EUR |
0.6058 EUR |
0.5790 EUR |
| 2022-06-02 |
0.5953 EUR |
193,494.9867 ENJ |
0.5967 EUR |
0.5837 EUR |
0.6058 EUR |
0.5994 EUR |
| 2022-06-01 |
0.6247 EUR |
300,427.0177 ENJ |
0.6522 EUR |
0.5860 EUR |
0.6600 EUR |
0.5920 EUR |
| 2022-05-31 |
0.6494 EUR |
551,331.2387 ENJ |
0.6310 EUR |
0.6255 EUR |
0.6661 EUR |
0.6440 EUR |
| 2022-05-30 |
0.6038 EUR |
395,495.0118 ENJ |
0.5719 EUR |
0.5663 EUR |
0.6280 EUR |
0.6279 EUR |
| 2022-05-29 |
0.5576 EUR |
143,774.2946 ENJ |
0.5588 EUR |
0.5417 EUR |
0.5691 EUR |
0.5669 EUR |
| 2022-05-28 |
0.5577 EUR |
132,841.2547 ENJ |
0.5518 EUR |
0.5405 EUR |
0.5663 EUR |
0.5555 EUR |
| 2022-05-27 |
0.5688 EUR |
325,437.8943 ENJ |
0.5845 EUR |
0.5390 EUR |
0.5945 EUR |
0.5543 EUR |
| 2022-05-26 |
0.5998 EUR |
415,795.6876 ENJ |
0.6412 EUR |
0.5598 EUR |
0.6642 EUR |
0.5951 EUR |
| 2022-05-25 |
0.6295 EUR |
358,918.6271 ENJ |
0.6343 EUR |
0.6172 EUR |
0.6471 EUR |
0.6471 EUR |
| 2022-05-24 |
0.6234 EUR |
195,174.2802 ENJ |
0.6322 EUR |
0.5959 EUR |
0.6492 EUR |
0.6413 EUR |
| 2022-05-23 |
0.6709 EUR |
355,454.4875 ENJ |
0.6776 EUR |
0.6241 EUR |
0.7006 EUR |
0.6288 EUR |
| 2022-05-22 |
0.6767 EUR |
347,955.1603 ENJ |
0.6584 EUR |
0.6426 EUR |
0.6924 EUR |
0.6826 EUR |
| 2022-05-21 |
0.6397 EUR |
102,530.2286 ENJ |
0.6329 EUR |
0.6193 EUR |
0.6578 EUR |
0.6541 EUR |
| 2022-05-20 |
0.6439 EUR |
184,702.3817 ENJ |
0.6601 EUR |
0.6133 EUR |
0.6740 EUR |
0.6305 EUR |
| 2022-05-19 |
0.6355 EUR |
239,364.0133 ENJ |
0.6168 EUR |
0.5970 EUR |
0.6730 EUR |
0.6612 EUR |
| 2022-05-18 |
0.6612 EUR |
549,439.6277 ENJ |
0.7008 EUR |
0.6272 EUR |
0.7067 EUR |
0.6342 EUR |
| 2022-05-17 |
0.6956 EUR |
187,625.9063 ENJ |
0.6816 EUR |
0.6596 EUR |
0.7162 EUR |
0.7012 EUR |
| 2022-05-16 |
0.6812 EUR |
208,581.2595 ENJ |
0.7447 EUR |
0.6548 EUR |
0.7447 EUR |
0.6719 EUR |
| 2022-05-15 |
0.6967 EUR |
376,001.4572 ENJ |
0.7165 EUR |
0.6739 EUR |
0.7324 EUR |
0.7279 EUR |
| 2022-05-14 |
0.6777 EUR |
535,277.8208 ENJ |
0.6741 EUR |
0.6169 EUR |
0.7486 EUR |
0.6900 EUR |
| 2022-05-13 |
0.6898 EUR |
852,048.1756 ENJ |
0.5557 EUR |
0.5542 EUR |
0.7440 EUR |
0.6521 EUR |
| 2022-05-12 |
0.5481 EUR |
1,172,297.1495 ENJ |
0.5908 EUR |
0.4451 EUR |
0.6335 EUR |
0.5325 EUR |
| 2022-05-11 |
0.6475 EUR |
2,126,641.0099 ENJ |
0.7738 EUR |
0.5370 EUR |
0.8064 EUR |
0.5902 EUR |
| 2022-05-10 |
0.7815 EUR |
801,509.4083 ENJ |
0.7307 EUR |
0.6985 EUR |
0.8555 EUR |
0.7736 EUR |
| 2022-05-09 |
0.8024 EUR |
1,468,456.5607 ENJ |
0.9107 EUR |
0.7343 EUR |
0.9275 EUR |
0.7552 EUR |
| 2022-05-08 |
0.9196 EUR |
269,504.9221 ENJ |
0.9466 EUR |
0.8920 EUR |
0.9491 EUR |
0.9102 EUR |
| 2022-05-07 |
0.9707 EUR |
148,375.6737 ENJ |
0.9951 EUR |
0.9210 EUR |
0.9971 EUR |
0.9221 EUR |
| 2022-05-06 |
0.9813 EUR |
313,057.6445 ENJ |
1.0147 EUR |
0.9567 EUR |
1.0227 EUR |
0.9948 EUR |
| 2022-05-05 |
1.0311 EUR |
351,041.2380 ENJ |
1.1149 EUR |
0.9822 EUR |
1.1326 EUR |
1.0088 EUR |
| 2022-05-04 |
1.0759 EUR |
393,874.1289 ENJ |
1.0097 EUR |
1.0090 EUR |
1.1206 EUR |
1.1099 EUR |
| 2022-05-03 |
1.0275 EUR |
227,894.3029 ENJ |
1.0107 EUR |
0.9900 EUR |
1.0709 EUR |
1.0099 EUR |
| 2022-05-02 |
1.0135 EUR |
327,636.2575 ENJ |
1.0412 EUR |
0.9683 EUR |
1.0584 EUR |
1.0252 EUR |
| 2022-05-01 |
1.0231 EUR |
260,312.3246 ENJ |
1.0066 EUR |
0.9757 EUR |
1.0685 EUR |
1.0374 EUR |
| 2022-04-30 |
1.0853 EUR |
181,274.3964 ENJ |
1.1476 EUR |
0.9600 EUR |
1.1607 EUR |
0.9600 EUR |
| 2022-04-29 |
1.1797 EUR |
212,204.9144 ENJ |
1.2362 EUR |
1.1185 EUR |
1.2362 EUR |
1.1410 EUR |
| 2022-04-28 |
1.2330 EUR |
171,683.1621 ENJ |
1.2352 EUR |
1.2082 EUR |
1.2605 EUR |
1.2298 EUR |
| 2022-04-27 |
1.2217 EUR |
132,477.5076 ENJ |
1.1950 EUR |
1.1837 EUR |
1.2504 EUR |
1.2339 EUR |
| 2022-04-26 |
1.2508 EUR |
323,847.2448 ENJ |
1.2861 EUR |
1.1929 EUR |
1.3247 EUR |
1.2209 EUR |
| 2022-04-25 |
1.2313 EUR |
291,481.1873 ENJ |
1.2869 EUR |
1.1946 EUR |
1.2881 EUR |
1.2863 EUR |
| 2022-04-24 |
1.2894 EUR |
163,930.7661 ENJ |
1.3091 EUR |
1.2688 EUR |
1.3172 EUR |
1.2927 EUR |
| 2022-04-23 |
1.3208 EUR |
74,235.5292 ENJ |
1.3366 EUR |
1.2907 EUR |
1.3433 EUR |
1.2972 EUR |
| 2022-04-22 |
1.3393 EUR |
121,629.0047 ENJ |
1.3290 EUR |
1.3176 EUR |
1.3751 EUR |
1.3241 EUR |
| 2022-04-21 |
1.3833 EUR |
139,605.1596 ENJ |
1.3963 EUR |
1.3066 EUR |
1.4304 EUR |
1.3288 EUR |
| 2022-04-20 |
1.4196 EUR |
207,379.9259 ENJ |
1.4070 EUR |
1.3637 EUR |
1.4621 EUR |
1.3987 EUR |
| 2022-04-19 |
1.3794 EUR |
202,327.1850 ENJ |
1.3474 EUR |
1.3321 EUR |
1.4151 EUR |
1.3965 EUR |