Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
2.2142 EUR |
731,105.9668 ENJ |
2.1875 EUR |
2.1394 EUR |
2.2887 EUR |
2.1843 EUR |
| 2021-05-02 |
2.1994 EUR |
544,871.2586 ENJ |
2.2610 EUR |
2.1498 EUR |
2.2638 EUR |
2.1861 EUR |
| 2021-05-01 |
2.2699 EUR |
690,377.5196 ENJ |
2.2992 EUR |
2.2057 EUR |
2.3489 EUR |
2.2487 EUR |
| 2021-04-30 |
2.2577 EUR |
993,355.7567 ENJ |
2.1821 EUR |
2.1236 EUR |
2.3290 EUR |
2.2835 EUR |
| 2021-04-29 |
2.2252 EUR |
1,419,069.2029 ENJ |
2.2499 EUR |
2.0680 EUR |
2.3580 EUR |
2.1542 EUR |
| 2021-04-28 |
2.1638 EUR |
1,674,651.1625 ENJ |
2.1575 EUR |
1.9566 EUR |
2.3072 EUR |
2.2073 EUR |
| 2021-04-27 |
2.1225 EUR |
1,263,348.4326 ENJ |
2.0915 EUR |
2.0150 EUR |
2.2100 EUR |
2.1386 EUR |
| 2021-04-26 |
1.9708 EUR |
2,108,836.6780 ENJ |
1.6862 EUR |
1.6620 EUR |
2.1417 EUR |
2.0353 EUR |
| 2021-04-25 |
1.7340 EUR |
825,546.5788 ENJ |
1.6719 EUR |
1.5809 EUR |
1.8530 EUR |
1.6847 EUR |
| 2021-04-24 |
1.7559 EUR |
924,851.6442 ENJ |
1.8579 EUR |
1.6514 EUR |
1.8685 EUR |
1.7016 EUR |
| 2021-04-23 |
1.6640 EUR |
2,628,180.2649 ENJ |
1.8377 EUR |
1.4174 EUR |
1.8797 EUR |
1.7878 EUR |
| 2021-04-22 |
2.0106 EUR |
1,971,595.0001 ENJ |
2.0605 EUR |
1.8001 EUR |
2.1649 EUR |
1.9069 EUR |
| 2021-04-21 |
2.2298 EUR |
1,216,532.7651 ENJ |
2.1440 EUR |
2.0281 EUR |
2.3272 EUR |
2.0793 EUR |
| 2021-04-20 |
1.9981 EUR |
1,647,385.1877 ENJ |
2.0075 EUR |
1.7951 EUR |
2.1842 EUR |
2.1104 EUR |
| 2021-04-19 |
2.1457 EUR |
1,006,220.0966 ENJ |
2.2498 EUR |
1.9507 EUR |
2.4530 EUR |
2.0439 EUR |
| 2021-04-18 |
2.2258 EUR |
1,506,419.9041 ENJ |
2.5015 EUR |
1.8653 EUR |
2.5228 EUR |
2.3219 EUR |
| 2021-04-17 |
2.5448 EUR |
1,178,004.2875 ENJ |
2.5268 EUR |
2.4587 EUR |
2.6397 EUR |
2.5457 EUR |
| 2021-04-16 |
2.5086 EUR |
1,428,523.6376 ENJ |
2.6666 EUR |
2.3252 EUR |
2.6666 EUR |
2.5309 EUR |
| 2021-04-15 |
2.6085 EUR |
1,727,724.9539 ENJ |
2.4229 EUR |
2.3901 EUR |
2.7401 EUR |
2.6432 EUR |
| 2021-04-14 |
2.4444 EUR |
1,388,010.0249 ENJ |
2.5865 EUR |
2.2660 EUR |
2.5870 EUR |
2.4318 EUR |
| 2021-04-13 |
2.5795 EUR |
1,251,690.7532 ENJ |
2.5089 EUR |
2.4900 EUR |
2.7177 EUR |
2.5703 EUR |
| 2021-04-12 |
2.5423 EUR |
1,172,808.4449 ENJ |
2.6301 EUR |
2.4398 EUR |
2.6849 EUR |
2.5253 EUR |
| 2021-04-11 |
2.6280 EUR |
1,543,581.0959 ENJ |
2.6953 EUR |
2.4800 EUR |
2.7689 EUR |
2.6356 EUR |
| 2021-04-10 |
2.7419 EUR |
2,704,164.1402 ENJ |
2.8931 EUR |
2.6021 EUR |
2.9700 EUR |
2.6994 EUR |
| 2021-04-09 |
2.9780 EUR |
8,609,579.9299 ENJ |
2.7278 EUR |
2.5000 EUR |
3.3900 EUR |
2.9165 EUR |
| 2021-04-08 |
2.4626 EUR |
7,692,378.2301 ENJ |
2.1284 EUR |
2.0101 EUR |
2.7993 EUR |
2.7239 EUR |
| 2021-04-07 |
2.0074 EUR |
5,082,510.9603 ENJ |
1.9606 EUR |
1.6952 EUR |
2.2500 EUR |
2.0625 EUR |
| 2021-04-06 |
2.0138 EUR |
1,930,802.0685 ENJ |
2.0822 EUR |
1.9389 EUR |
2.0920 EUR |
1.9785 EUR |
| 2021-04-05 |
2.1036 EUR |
2,916,489.7644 ENJ |
2.0518 EUR |
1.9400 EUR |
2.2335 EUR |
2.0871 EUR |
| 2021-04-04 |
2.0306 EUR |
1,090,937.5674 ENJ |
1.9807 EUR |
1.9500 EUR |
2.0843 EUR |
2.0650 EUR |
| 2021-04-03 |
2.0773 EUR |
1,472,941.0988 ENJ |
2.1799 EUR |
1.9337 EUR |
2.1856 EUR |
1.9959 EUR |
| 2021-04-02 |
2.1049 EUR |
1,193,289.9223 ENJ |
2.1194 EUR |
2.0428 EUR |
2.1850 EUR |
2.1351 EUR |
| 2021-04-01 |
2.1542 EUR |
1,133,316.1238 ENJ |
2.1774 EUR |
2.0679 EUR |
2.2500 EUR |
2.0989 EUR |
| 2021-03-31 |
2.1232 EUR |
1,768,627.6041 ENJ |
2.1200 EUR |
1.9297 EUR |
2.2246 EUR |
2.1420 EUR |
| 2021-03-30 |
2.0816 EUR |
1,090,597.4665 ENJ |
2.1142 EUR |
2.0500 EUR |
2.1245 EUR |
2.1156 EUR |
| 2021-03-29 |
2.0930 EUR |
1,349,489.1624 ENJ |
2.1363 EUR |
2.0215 EUR |
2.1762 EUR |
2.0971 EUR |
| 2021-03-28 |
2.0980 EUR |
2,931,452.0606 ENJ |
1.9534 EUR |
1.8962 EUR |
2.2328 EUR |
2.1046 EUR |
| 2021-03-27 |
1.9478 EUR |
1,627,013.1268 ENJ |
1.9799 EUR |
1.8520 EUR |
2.0166 EUR |
1.9597 EUR |
| 2021-03-26 |
1.9195 EUR |
1,483,912.0406 ENJ |
1.7822 EUR |
1.7822 EUR |
1.9995 EUR |
1.9093 EUR |
| 2021-03-25 |
1.7980 EUR |
2,188,760.0737 ENJ |
1.8275 EUR |
1.7000 EUR |
1.8964 EUR |
1.8628 EUR |
| 2021-03-24 |
1.9973 EUR |
4,131,131.7151 ENJ |
1.7460 EUR |
1.6898 EUR |
2.2000 EUR |
1.8430 EUR |
| 2021-03-23 |
1.7488 EUR |
2,038,773.8034 ENJ |
1.8136 EUR |
1.6399 EUR |
1.8520 EUR |
1.7263 EUR |
| 2021-03-22 |
1.8715 EUR |
2,263,927.3096 ENJ |
2.0584 EUR |
1.7000 EUR |
2.0612 EUR |
1.8232 EUR |
| 2021-03-21 |
1.9548 EUR |
2,880,984.0065 ENJ |
1.8454 EUR |
1.8000 EUR |
2.1343 EUR |
2.0344 EUR |
| 2021-03-20 |
2.0191 EUR |
3,284,254.5488 ENJ |
2.0889 EUR |
1.9200 EUR |
2.1500 EUR |
1.9251 EUR |
| 2021-03-19 |
2.1465 EUR |
2,324,133.4842 ENJ |
2.2308 EUR |
2.0701 EUR |
2.2371 EUR |
2.0903 EUR |
| 2021-03-18 |
2.2013 EUR |
3,894,991.1123 ENJ |
2.0510 EUR |
2.0324 EUR |
2.3429 EUR |
2.2226 EUR |
| 2021-03-17 |
2.0172 EUR |
4,449,556.9253 ENJ |
2.1501 EUR |
1.8957 EUR |
2.2724 EUR |
2.0629 EUR |
| 2021-03-16 |
2.1718 EUR |
6,914,130.0257 ENJ |
2.2500 EUR |
1.9200 EUR |
2.5000 EUR |
2.1513 EUR |
| 2021-03-15 |
2.3084 EUR |
11,239,014.6619 ENJ |
1.9485 EUR |
1.7966 EUR |
2.6496 EUR |
2.3093 EUR |