Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
2.0059 EUR |
477,234.4825 ENJ |
2.0739 EUR |
1.9120 EUR |
2.1492 EUR |
1.9989 EUR |
| 2022-01-07 |
2.1142 EUR |
539,707.5055 ENJ |
2.2738 EUR |
2.0400 EUR |
2.2858 EUR |
2.0621 EUR |
| 2022-01-06 |
2.1783 EUR |
846,411.0962 ENJ |
2.1656 EUR |
2.0502 EUR |
2.3274 EUR |
2.2602 EUR |
| 2022-01-05 |
2.2615 EUR |
1,013,640.1571 ENJ |
2.3890 EUR |
1.9785 EUR |
2.4652 EUR |
2.1724 EUR |
| 2022-01-04 |
2.4509 EUR |
451,034.0098 ENJ |
2.4751 EUR |
2.3542 EUR |
2.5291 EUR |
2.4020 EUR |
| 2022-01-03 |
2.4973 EUR |
588,692.0388 ENJ |
2.5157 EUR |
2.3969 EUR |
2.6037 EUR |
2.4685 EUR |
| 2022-01-02 |
2.4610 EUR |
716,763.0677 ENJ |
2.3582 EUR |
2.3466 EUR |
2.5791 EUR |
2.5214 EUR |
| 2022-01-01 |
2.3031 EUR |
149,530.4029 ENJ |
2.2692 EUR |
2.2542 EUR |
2.3484 EUR |
2.3364 EUR |
| 2021-12-31 |
2.3386 EUR |
336,855.1611 ENJ |
2.3325 EUR |
2.2161 EUR |
2.4177 EUR |
2.2856 EUR |
| 2021-12-30 |
2.3495 EUR |
296,406.8835 ENJ |
2.3314 EUR |
2.2546 EUR |
2.4272 EUR |
2.3299 EUR |
| 2021-12-29 |
2.3984 EUR |
556,715.8223 ENJ |
2.4384 EUR |
2.3119 EUR |
2.5316 EUR |
2.3759 EUR |
| 2021-12-28 |
2.5543 EUR |
850,289.1244 ENJ |
2.7166 EUR |
2.4013 EUR |
2.7166 EUR |
2.4720 EUR |
| 2021-12-27 |
2.8176 EUR |
531,325.5621 ENJ |
2.8129 EUR |
2.6983 EUR |
2.8700 EUR |
2.7230 EUR |
| 2021-12-26 |
2.7954 EUR |
753,831.9704 ENJ |
2.7617 EUR |
2.6586 EUR |
2.9500 EUR |
2.8115 EUR |
| 2021-12-25 |
2.7482 EUR |
746,419.5632 ENJ |
2.4708 EUR |
2.4557 EUR |
2.9026 EUR |
2.7939 EUR |
| 2021-12-24 |
2.5398 EUR |
500,784.9942 ENJ |
2.6312 EUR |
2.4300 EUR |
2.6312 EUR |
2.4643 EUR |
| 2021-12-23 |
2.4446 EUR |
723,941.7721 ENJ |
2.2813 EUR |
2.2464 EUR |
2.6178 EUR |
2.5867 EUR |
| 2021-12-22 |
2.3166 EUR |
510,491.9377 ENJ |
2.1670 EUR |
2.1583 EUR |
2.4173 EUR |
2.2959 EUR |
| 2021-12-21 |
2.1288 EUR |
483,505.5080 ENJ |
2.0507 EUR |
2.0066 EUR |
2.1862 EUR |
2.1529 EUR |
| 2021-12-20 |
2.0072 EUR |
473,489.7586 ENJ |
2.0768 EUR |
1.9167 EUR |
2.1013 EUR |
2.0439 EUR |
| 2021-12-19 |
2.1363 EUR |
336,340.6737 ENJ |
2.1378 EUR |
2.0744 EUR |
2.2169 EUR |
2.0744 EUR |
| 2021-12-18 |
2.1286 EUR |
264,729.9233 ENJ |
2.0405 EUR |
2.0140 EUR |
2.1790 EUR |
2.1440 EUR |
| 2021-12-17 |
2.0604 EUR |
328,569.5614 ENJ |
2.0987 EUR |
1.9574 EUR |
2.1368 EUR |
2.0528 EUR |
| 2021-12-16 |
2.1916 EUR |
337,998.3429 ENJ |
2.2000 EUR |
2.0873 EUR |
2.2764 EUR |
2.0961 EUR |
| 2021-12-15 |
2.0923 EUR |
744,036.1977 ENJ |
2.0911 EUR |
1.9469 EUR |
2.2330 EUR |
2.1981 EUR |
| 2021-12-14 |
2.0409 EUR |
373,519.4305 ENJ |
2.0616 EUR |
1.9848 EUR |
2.1110 EUR |
2.0818 EUR |
| 2021-12-13 |
2.1177 EUR |
582,383.4464 ENJ |
2.3772 EUR |
2.0004 EUR |
2.4370 EUR |
2.0685 EUR |
| 2021-12-12 |
2.3371 EUR |
236,827.8377 ENJ |
2.2582 EUR |
2.2409 EUR |
2.4237 EUR |
2.3946 EUR |
| 2021-12-11 |
2.2021 EUR |
230,185.8626 ENJ |
2.1492 EUR |
2.0895 EUR |
2.2737 EUR |
2.2515 EUR |
| 2021-12-10 |
2.2719 EUR |
271,281.7339 ENJ |
2.2845 EUR |
2.1846 EUR |
2.3699 EUR |
2.2036 EUR |
| 2021-12-09 |
2.4001 EUR |
469,389.8935 ENJ |
2.5531 EUR |
2.2532 EUR |
2.5867 EUR |
2.2959 EUR |
| 2021-12-08 |
2.4837 EUR |
452,415.7165 ENJ |
2.4950 EUR |
2.3408 EUR |
2.6300 EUR |
2.5501 EUR |
| 2021-12-07 |
2.5467 EUR |
603,470.3912 ENJ |
2.5579 EUR |
2.4324 EUR |
2.6700 EUR |
2.4788 EUR |
| 2021-12-06 |
2.3145 EUR |
819,072.2726 ENJ |
2.4317 EUR |
2.0901 EUR |
2.5962 EUR |
2.5533 EUR |
| 2021-12-05 |
2.5328 EUR |
578,040.7110 ENJ |
2.7035 EUR |
2.3242 EUR |
2.8008 EUR |
2.4358 EUR |
| 2021-12-04 |
2.4170 EUR |
1,535,769.1818 ENJ |
2.7496 EUR |
1.8319 EUR |
2.9974 EUR |
2.8435 EUR |
| 2021-12-03 |
2.8139 EUR |
980,975.6504 ENJ |
3.0146 EUR |
2.5742 EUR |
3.0417 EUR |
2.7486 EUR |
| 2021-12-02 |
2.9878 EUR |
570,278.8216 ENJ |
3.1166 EUR |
2.8500 EUR |
3.1188 EUR |
2.9968 EUR |
| 2021-12-01 |
3.1617 EUR |
592,707.3015 ENJ |
3.0944 EUR |
3.0662 EUR |
3.2609 EUR |
3.0941 EUR |
| 2021-11-30 |
3.1665 EUR |
612,479.2798 ENJ |
3.2419 EUR |
3.0750 EUR |
3.3171 EUR |
3.1050 EUR |
| 2021-11-29 |
3.3543 EUR |
672,686.5607 ENJ |
3.4112 EUR |
3.2463 EUR |
3.4853 EUR |
3.2645 EUR |
| 2021-11-28 |
3.1042 EUR |
1,097,427.3680 ENJ |
3.2722 EUR |
2.9021 EUR |
3.3030 EUR |
3.2704 EUR |
| 2021-11-27 |
3.3230 EUR |
683,121.4533 ENJ |
3.4113 EUR |
3.1816 EUR |
3.5063 EUR |
3.2681 EUR |
| 2021-11-26 |
3.4402 EUR |
2,018,627.7421 ENJ |
3.7716 EUR |
3.1346 EUR |
3.9600 EUR |
3.3896 EUR |
| 2021-11-25 |
3.8894 EUR |
3,088,945.1237 ENJ |
4.0011 EUR |
3.5500 EUR |
4.3271 EUR |
3.7549 EUR |
| 2021-11-24 |
3.8908 EUR |
4,367,713.4322 ENJ |
3.4236 EUR |
3.3274 EUR |
4.2009 EUR |
4.1152 EUR |
| 2021-11-23 |
3.3698 EUR |
2,898,584.8532 ENJ |
3.2059 EUR |
3.0904 EUR |
3.7000 EUR |
3.4184 EUR |
| 2021-11-22 |
3.0035 EUR |
1,601,156.4288 ENJ |
2.9261 EUR |
2.8040 EUR |
3.1560 EUR |
3.1348 EUR |
| 2021-11-21 |
3.0776 EUR |
1,171,197.8991 ENJ |
3.2295 EUR |
2.9283 EUR |
3.2351 EUR |
2.9367 EUR |
| 2021-11-20 |
3.2859 EUR |
1,533,788.2305 ENJ |
3.1705 EUR |
3.0200 EUR |
3.4692 EUR |
3.2362 EUR |