Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
3.0293 EUR |
2,542,871.3054 ENJ |
2.6990 EUR |
2.6313 EUR |
3.3030 EUR |
3.1602 EUR |
| 2021-11-18 |
2.6608 EUR |
2,033,012.3792 ENJ |
2.6617 EUR |
2.3500 EUR |
2.8750 EUR |
2.6531 EUR |
| 2021-11-17 |
2.5869 EUR |
537,535.3763 ENJ |
2.5230 EUR |
2.4857 EUR |
2.7293 EUR |
2.6569 EUR |
| 2021-11-16 |
2.4771 EUR |
1,381,788.1945 ENJ |
2.6573 EUR |
2.2418 EUR |
2.6658 EUR |
2.5839 EUR |
| 2021-11-15 |
2.7312 EUR |
773,525.4542 ENJ |
2.6975 EUR |
2.6418 EUR |
2.8334 EUR |
2.6600 EUR |
| 2021-11-14 |
2.6399 EUR |
424,884.9852 ENJ |
2.6611 EUR |
2.5781 EUR |
2.7006 EUR |
2.6717 EUR |
| 2021-11-13 |
2.7682 EUR |
927,277.4031 ENJ |
2.6837 EUR |
2.6384 EUR |
2.8629 EUR |
2.6863 EUR |
| 2021-11-12 |
2.6637 EUR |
1,057,591.2389 ENJ |
2.5797 EUR |
2.5430 EUR |
2.7480 EUR |
2.6719 EUR |
| 2021-11-11 |
2.5753 EUR |
781,079.2129 ENJ |
2.4647 EUR |
2.4265 EUR |
2.6941 EUR |
2.6158 EUR |
| 2021-11-10 |
2.5452 EUR |
1,537,495.3376 ENJ |
2.5714 EUR |
2.2215 EUR |
2.7661 EUR |
2.4434 EUR |
| 2021-11-09 |
2.6418 EUR |
1,216,143.4521 ENJ |
2.7340 EUR |
2.5412 EUR |
2.8270 EUR |
2.5906 EUR |
| 2021-11-08 |
2.7637 EUR |
1,151,312.3954 ENJ |
2.8698 EUR |
2.7094 EUR |
2.8728 EUR |
2.7440 EUR |
| 2021-11-07 |
2.9338 EUR |
1,168,094.4791 ENJ |
3.0551 EUR |
2.8400 EUR |
3.1400 EUR |
2.8632 EUR |
| 2021-11-06 |
2.8862 EUR |
3,431,700.8175 ENJ |
2.5600 EUR |
2.5500 EUR |
3.1031 EUR |
2.9737 EUR |
| 2021-11-05 |
2.6441 EUR |
1,745,170.2679 ENJ |
2.5649 EUR |
2.4935 EUR |
2.8387 EUR |
2.5728 EUR |
| 2021-11-04 |
2.6778 EUR |
2,734,293.4022 ENJ |
2.4729 EUR |
2.3621 EUR |
2.9210 EUR |
2.5391 EUR |
| 2021-11-03 |
2.4725 EUR |
1,341,266.2244 ENJ |
2.6948 EUR |
2.3511 EUR |
2.7690 EUR |
2.4711 EUR |
| 2021-11-02 |
2.6044 EUR |
3,419,467.0191 ENJ |
2.2373 EUR |
2.2226 EUR |
2.8231 EUR |
2.7155 EUR |
| 2021-11-01 |
2.2433 EUR |
1,353,085.4773 ENJ |
2.1960 EUR |
2.0657 EUR |
2.3967 EUR |
2.2288 EUR |