Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.3789 EUR |
5,394,161.6796 ENJ |
0.3378 EUR |
0.3350 EUR |
0.4286 EUR |
0.3880 EUR |
| 2024-02-26 |
0.3398 EUR |
1,741,722.8645 ENJ |
0.3360 EUR |
0.3287 EUR |
0.3506 EUR |
0.3382 EUR |
| 2024-02-25 |
0.3269 EUR |
579,274.3158 ENJ |
0.3268 EUR |
0.3200 EUR |
0.3370 EUR |
0.3360 EUR |
| 2024-02-24 |
0.3313 EUR |
1,059,170.9947 ENJ |
0.3211 EUR |
0.3155 EUR |
0.3441 EUR |
0.3271 EUR |
| 2024-02-23 |
0.3168 EUR |
523,094.5482 ENJ |
0.3134 EUR |
0.3090 EUR |
0.3306 EUR |
0.3168 EUR |
| 2024-02-22 |
0.3128 EUR |
890,299.5703 ENJ |
0.3134 EUR |
0.2994 EUR |
0.3222 EUR |
0.3102 EUR |
| 2024-02-21 |
0.3084 EUR |
1,218,262.5386 ENJ |
0.3328 EUR |
0.2990 EUR |
0.3344 EUR |
0.3072 EUR |
| 2024-02-20 |
0.3390 EUR |
2,837,775.7824 ENJ |
0.3508 EUR |
0.3150 EUR |
0.3750 EUR |
0.3318 EUR |
| 2024-02-19 |
0.3286 EUR |
3,452,894.1403 ENJ |
0.3059 EUR |
0.3053 EUR |
0.3510 EUR |
0.3453 EUR |
| 2024-02-18 |
0.3070 EUR |
399,955.2756 ENJ |
0.3019 EUR |
0.3004 EUR |
0.3105 EUR |
0.3066 EUR |
| 2024-02-17 |
0.3013 EUR |
311,571.0176 ENJ |
0.3078 EUR |
0.2912 EUR |
0.3105 EUR |
0.3021 EUR |
| 2024-02-16 |
0.3064 EUR |
711,578.8132 ENJ |
0.3038 EUR |
0.2994 EUR |
0.3142 EUR |
0.3071 EUR |
| 2024-02-15 |
0.3073 EUR |
784,551.6005 ENJ |
0.3143 EUR |
0.3013 EUR |
0.3144 EUR |
0.3035 EUR |
| 2024-02-14 |
0.3042 EUR |
1,164,537.6855 ENJ |
0.2930 EUR |
0.2920 EUR |
0.3191 EUR |
0.3111 EUR |
| 2024-02-13 |
0.2899 EUR |
339,710.3000 ENJ |
0.2927 EUR |
0.2824 EUR |
0.2980 EUR |
0.2891 EUR |
| 2024-02-12 |
0.2895 EUR |
701,234.3503 ENJ |
0.2886 EUR |
0.2758 EUR |
0.3000 EUR |
0.2971 EUR |
| 2024-02-11 |
0.2919 EUR |
234,248.1550 ENJ |
0.2905 EUR |
0.2852 EUR |
0.3000 EUR |
0.2884 EUR |
| 2024-02-10 |
0.2870 EUR |
340,767.7008 ENJ |
0.2897 EUR |
0.2757 EUR |
0.2938 EUR |
0.2896 EUR |
| 2024-02-09 |
0.2889 EUR |
572,845.6970 ENJ |
0.2787 EUR |
0.2751 EUR |
0.3032 EUR |
0.2909 EUR |
| 2024-02-08 |
0.2739 EUR |
308,861.5511 ENJ |
0.2709 EUR |
0.2678 EUR |
0.2810 EUR |
0.2800 EUR |
| 2024-02-07 |
0.2677 EUR |
380,935.0858 ENJ |
0.2700 EUR |
0.2640 EUR |
0.2720 EUR |
0.2677 EUR |
| 2024-02-06 |
0.2721 EUR |
213,683.3962 ENJ |
0.2696 EUR |
0.2668 EUR |
0.2776 EUR |
0.2720 EUR |
| 2024-02-05 |
0.2685 EUR |
183,707.0885 ENJ |
0.2681 EUR |
0.2640 EUR |
0.2742 EUR |
0.2678 EUR |
| 2024-02-04 |
0.2710 EUR |
122,569.9822 ENJ |
0.2750 EUR |
0.2650 EUR |
0.2787 EUR |
0.2708 EUR |
| 2024-02-03 |
0.2758 EUR |
159,154.8833 ENJ |
0.2797 EUR |
0.2702 EUR |
0.2810 EUR |
0.2755 EUR |
| 2024-02-02 |
0.2745 EUR |
149,455.3605 ENJ |
0.2727 EUR |
0.2681 EUR |
0.2800 EUR |
0.2787 EUR |
| 2024-02-01 |
0.2718 EUR |
155,042.3698 ENJ |
0.2747 EUR |
0.2670 EUR |
0.2760 EUR |
0.2730 EUR |
| 2024-01-31 |
0.2750 EUR |
302,996.4409 ENJ |
0.2807 EUR |
0.2681 EUR |
0.2826 EUR |
0.2716 EUR |
| 2024-01-30 |
0.2799 EUR |
347,788.1611 ENJ |
0.2837 EUR |
0.2732 EUR |
0.2889 EUR |
0.2773 EUR |
| 2024-01-29 |
0.2775 EUR |
306,288.0848 ENJ |
0.2785 EUR |
0.2703 EUR |
0.2842 EUR |
0.2842 EUR |
| 2024-01-28 |
0.2813 EUR |
179,501.1091 ENJ |
0.2819 EUR |
0.2747 EUR |
0.2875 EUR |
0.2781 EUR |
| 2024-01-27 |
0.2800 EUR |
251,015.8635 ENJ |
0.2831 EUR |
0.2756 EUR |
0.2865 EUR |
0.2811 EUR |
| 2024-01-26 |
0.2738 EUR |
615,773.5568 ENJ |
0.2745 EUR |
0.2590 EUR |
0.2856 EUR |
0.2804 EUR |
| 2024-01-25 |
0.2784 EUR |
1,144,444.8612 ENJ |
0.2741 EUR |
0.2670 EUR |
0.2950 EUR |
0.2690 EUR |
| 2024-01-24 |
0.2728 EUR |
1,019,806.8446 ENJ |
0.2844 EUR |
0.2537 EUR |
0.2957 EUR |
0.2689 EUR |
| 2024-01-23 |
0.2773 EUR |
406,293.5557 ENJ |
0.2808 EUR |
0.2698 EUR |
0.2850 EUR |
0.2775 EUR |
| 2024-01-22 |
0.2855 EUR |
319,211.5344 ENJ |
0.2920 EUR |
0.2790 EUR |
0.2984 EUR |
0.2814 EUR |
| 2024-01-21 |
0.2940 EUR |
274,105.2899 ENJ |
0.2928 EUR |
0.2861 EUR |
0.3012 EUR |
0.2900 EUR |
| 2024-01-20 |
0.2937 EUR |
633,917.7388 ENJ |
0.2900 EUR |
0.2815 EUR |
0.3040 EUR |
0.2897 EUR |
| 2024-01-19 |
0.2852 EUR |
405,803.2976 ENJ |
0.2872 EUR |
0.2759 EUR |
0.2940 EUR |
0.2869 EUR |
| 2024-01-18 |
0.2988 EUR |
538,258.8152 ENJ |
0.3068 EUR |
0.2850 EUR |
0.3117 EUR |
0.2909 EUR |
| 2024-01-17 |
0.3107 EUR |
413,899.1666 ENJ |
0.3127 EUR |
0.3020 EUR |
0.3184 EUR |
0.3073 EUR |
| 2024-01-16 |
0.3143 EUR |
362,071.5508 ENJ |
0.3100 EUR |
0.3043 EUR |
0.3237 EUR |
0.3176 EUR |
| 2024-01-15 |
0.3165 EUR |
430,591.6158 ENJ |
0.3151 EUR |
0.3089 EUR |
0.3238 EUR |
0.3107 EUR |
| 2024-01-14 |
0.3295 EUR |
516,924.0828 ENJ |
0.3318 EUR |
0.3203 EUR |
0.3412 EUR |
0.3217 EUR |
| 2024-01-13 |
0.3390 EUR |
865,996.5854 ENJ |
0.3245 EUR |
0.3100 EUR |
0.3519 EUR |
0.3326 EUR |
| 2024-01-12 |
0.3326 EUR |
656,337.3810 ENJ |
0.3269 EUR |
0.3170 EUR |
0.3520 EUR |
0.3249 EUR |
| 2024-01-11 |
0.3347 EUR |
1,010,243.5641 ENJ |
0.3227 EUR |
0.3171 EUR |
0.3530 EUR |
0.3266 EUR |
| 2024-01-10 |
0.3091 EUR |
1,011,265.7723 ENJ |
0.3034 EUR |
0.2890 EUR |
0.3340 EUR |
0.3221 EUR |
| 2024-01-09 |
0.2955 EUR |
658,588.2372 ENJ |
0.3042 EUR |
0.2840 EUR |
0.3100 EUR |
0.2920 EUR |