Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
1.9281 EUR |
8,920,115.4492 ENJ |
1.6682 EUR |
1.5982 EUR |
2.2364 EUR |
2.0439 EUR |
| 2021-03-13 |
1.6998 EUR |
4,839,126.7863 ENJ |
1.7263 EUR |
1.5602 EUR |
1.8500 EUR |
1.6897 EUR |
| 2021-03-12 |
1.7124 EUR |
8,919,458.7861 ENJ |
1.4949 EUR |
1.4876 EUR |
1.8700 EUR |
1.7225 EUR |
| 2021-03-11 |
1.5080 EUR |
6,339,220.5815 ENJ |
1.3875 EUR |
1.3544 EUR |
1.6500 EUR |
1.5064 EUR |
| 2021-03-10 |
1.3886 EUR |
3,260,058.6255 ENJ |
1.4333 EUR |
1.3000 EUR |
1.4800 EUR |
1.3915 EUR |
| 2021-03-09 |
1.4890 EUR |
7,056,897.3505 ENJ |
1.4624 EUR |
1.3636 EUR |
1.6506 EUR |
1.4582 EUR |
| 2021-03-08 |
1.3923 EUR |
12,711,269.3108 ENJ |
1.1756 EUR |
1.1613 EUR |
1.5903 EUR |
1.4776 EUR |
| 2021-03-07 |
1.0916 EUR |
7,557,649.6189 ENJ |
0.9724 EUR |
0.9433 EUR |
1.1800 EUR |
1.1325 EUR |
| 2021-03-06 |
0.9670 EUR |
3,589,256.4159 ENJ |
1.0025 EUR |
0.9011 EUR |
1.0550 EUR |
0.9594 EUR |
| 2021-03-05 |
1.0291 EUR |
5,940,471.5929 ENJ |
1.0816 EUR |
0.9356 EUR |
1.1598 EUR |
1.0045 EUR |
| 2021-03-04 |
1.1080 EUR |
17,923,705.7787 ENJ |
0.9734 EUR |
0.8939 EUR |
1.2701 EUR |
1.1349 EUR |
| 2021-03-03 |
0.9271 EUR |
18,308,948.7089 ENJ |
0.6508 EUR |
0.6369 EUR |
1.1467 EUR |
0.9866 EUR |
| 2021-03-02 |
0.6575 EUR |
8,502,773.8113 ENJ |
0.5785 EUR |
0.5450 EUR |
0.7317 EUR |
0.6710 EUR |
| 2021-03-01 |
0.5360 EUR |
3,595,896.7549 ENJ |
0.4760 EUR |
0.4652 EUR |
0.6094 EUR |
0.5567 EUR |
| 2021-02-28 |
0.4397 EUR |
1,428,560.7954 ENJ |
0.4672 EUR |
0.3948 EUR |
0.4867 EUR |
0.4778 EUR |
| 2021-02-27 |
0.4985 EUR |
2,131,923.5520 ENJ |
0.4806 EUR |
0.4585 EUR |
0.5400 EUR |
0.4727 EUR |
| 2021-02-26 |
0.4804 EUR |
2,489,033.2742 ENJ |
0.4469 EUR |
0.4325 EUR |
0.5250 EUR |
0.4777 EUR |
| 2021-02-25 |
0.4234 EUR |
5,196,436.3864 ENJ |
0.4056 EUR |
0.4028 EUR |
0.5475 EUR |
0.4411 EUR |
| 2021-02-24 |
0.3885 EUR |
1,360,536.1455 ENJ |
0.3730 EUR |
0.3565 EUR |
0.4221 EUR |
0.4040 EUR |
| 2021-02-23 |
0.4103 EUR |
2,330,063.7174 ENJ |
0.4496 EUR |
0.1325 EUR |
0.4496 EUR |
0.3710 EUR |