Identifier on Bitvavo: ENJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.3468 EUR |
1,599,687.2376 ENJ |
0.3442 EUR |
0.3292 EUR |
0.3600 EUR |
0.3525 EUR |
| 2023-12-07 |
0.3398 EUR |
4,038,254.5271 ENJ |
0.3360 EUR |
0.3150 EUR |
0.3700 EUR |
0.3449 EUR |
| 2023-12-06 |
0.3350 EUR |
6,377,548.0372 ENJ |
0.3382 EUR |
0.3050 EUR |
0.3770 EUR |
0.3349 EUR |
| 2023-12-05 |
0.3425 EUR |
6,307,303.9764 ENJ |
0.2970 EUR |
0.2902 EUR |
0.4000 EUR |
0.3330 EUR |
| 2023-12-04 |
0.2909 EUR |
1,179,641.2296 ENJ |
0.2867 EUR |
0.2804 EUR |
0.3010 EUR |
0.2925 EUR |
| 2023-12-03 |
0.2843 EUR |
433,489.6268 ENJ |
0.2911 EUR |
0.2761 EUR |
0.2933 EUR |
0.2876 EUR |
| 2023-12-02 |
0.2873 EUR |
466,952.8598 ENJ |
0.2865 EUR |
0.2802 EUR |
0.2930 EUR |
0.2889 EUR |
| 2023-12-01 |
0.2824 EUR |
388,165.5944 ENJ |
0.2793 EUR |
0.2752 EUR |
0.2890 EUR |
0.2839 EUR |
| 2023-11-30 |
0.2718 EUR |
591,451.2724 ENJ |
0.2689 EUR |
0.2595 EUR |
0.2822 EUR |
0.2785 EUR |
| 2023-11-29 |
0.2774 EUR |
329,274.8203 ENJ |
0.2856 EUR |
0.2681 EUR |
0.2895 EUR |
0.2775 EUR |
| 2023-11-28 |
0.2779 EUR |
776,427.5112 ENJ |
0.2830 EUR |
0.2643 EUR |
0.2892 EUR |
0.2817 EUR |
| 2023-11-27 |
0.2860 EUR |
1,732,566.7451 ENJ |
0.2931 EUR |
0.2710 EUR |
0.3185 EUR |
0.2838 EUR |
| 2023-11-26 |
0.3079 EUR |
9,875,899.5621 ENJ |
0.2766 EUR |
0.2710 EUR |
0.3650 EUR |
0.2970 EUR |
| 2023-11-25 |
0.2735 EUR |
411,869.9508 ENJ |
0.2700 EUR |
0.2650 EUR |
0.2829 EUR |
0.2750 EUR |
| 2023-11-24 |
0.2669 EUR |
344,681.1668 ENJ |
0.2670 EUR |
0.2579 EUR |
0.2757 EUR |
0.2652 EUR |
| 2023-11-23 |
0.2627 EUR |
167,902.8711 ENJ |
0.2636 EUR |
0.2566 EUR |
0.2686 EUR |
0.2665 EUR |
| 2023-11-22 |
0.2549 EUR |
229,615.0829 ENJ |
0.2511 EUR |
0.2462 EUR |
0.2660 EUR |
0.2610 EUR |
| 2023-11-21 |
0.2553 EUR |
399,488.9097 ENJ |
0.2618 EUR |
0.2440 EUR |
0.2683 EUR |
0.2502 EUR |
| 2023-11-20 |
0.2632 EUR |
406,154.4814 ENJ |
0.2661 EUR |
0.2580 EUR |
0.2721 EUR |
0.2636 EUR |
| 2023-11-19 |
0.2579 EUR |
1,107,287.7454 ENJ |
0.2638 EUR |
0.2482 EUR |
0.2715 EUR |
0.2597 EUR |
| 2023-11-18 |
0.2601 EUR |
478,496.3983 ENJ |
0.2588 EUR |
0.2486 EUR |
0.2676 EUR |
0.2601 EUR |
| 2023-11-17 |
0.2597 EUR |
331,191.6619 ENJ |
0.2686 EUR |
0.2512 EUR |
0.2735 EUR |
0.2580 EUR |
| 2023-11-16 |
0.2736 EUR |
448,687.1959 ENJ |
0.2770 EUR |
0.2567 EUR |
0.2856 EUR |
0.2636 EUR |
| 2023-11-15 |
0.2713 EUR |
517,094.0064 ENJ |
0.2646 EUR |
0.2600 EUR |
0.2820 EUR |
0.2780 EUR |
| 2023-11-14 |
0.2641 EUR |
363,039.9309 ENJ |
0.2681 EUR |
0.2500 EUR |
0.2780 EUR |
0.2619 EUR |
| 2023-11-13 |
0.2820 EUR |
1,445,346.6458 ENJ |
0.2867 EUR |
0.2676 EUR |
0.3000 EUR |
0.2708 EUR |
| 2023-11-12 |
0.2847 EUR |
981,680.9679 ENJ |
0.2857 EUR |
0.2755 EUR |
0.2960 EUR |
0.2894 EUR |
| 2023-11-11 |
0.2818 EUR |
1,058,534.8133 ENJ |
0.2784 EUR |
0.2673 EUR |
0.2940 EUR |
0.2828 EUR |
| 2023-11-10 |
0.2721 EUR |
2,094,405.0358 ENJ |
0.2734 EUR |
0.2644 EUR |
0.2800 EUR |
0.2788 EUR |
| 2023-11-09 |
0.2782 EUR |
3,834,266.7079 ENJ |
0.2859 EUR |
0.2506 EUR |
0.2998 EUR |
0.2727 EUR |
| 2023-11-08 |
0.2843 EUR |
1,788,243.8231 ENJ |
0.2991 EUR |
0.2790 EUR |
0.3012 EUR |
0.2869 EUR |
| 2023-11-07 |
0.2995 EUR |
2,049,414.6868 ENJ |
0.2882 EUR |
0.2840 EUR |
0.3107 EUR |
0.2981 EUR |
| 2023-11-06 |
0.2846 EUR |
1,403,686.5691 ENJ |
0.2759 EUR |
0.2703 EUR |
0.2930 EUR |
0.2883 EUR |
| 2023-11-05 |
0.2758 EUR |
631,695.0335 ENJ |
0.2715 EUR |
0.2696 EUR |
0.2831 EUR |
0.2772 EUR |
| 2023-11-04 |
0.2665 EUR |
501,797.1377 ENJ |
0.2626 EUR |
0.2593 EUR |
0.2714 EUR |
0.2714 EUR |
| 2023-11-03 |
0.2606 EUR |
880,642.0632 ENJ |
0.2579 EUR |
0.2481 EUR |
0.2678 EUR |
0.2620 EUR |
| 2023-11-02 |
0.2590 EUR |
1,089,429.5569 ENJ |
0.2527 EUR |
0.2499 EUR |
0.2645 EUR |
0.2580 EUR |
| 2023-11-01 |
0.2431 EUR |
826,291.9376 ENJ |
0.2395 EUR |
0.2325 EUR |
0.2545 EUR |
0.2496 EUR |
| 2023-10-31 |
0.2412 EUR |
1,029,784.8790 ENJ |
0.2542 EUR |
0.2350 EUR |
0.2579 EUR |
0.2396 EUR |
| 2023-10-30 |
0.2596 EUR |
1,113,103.1738 ENJ |
0.2602 EUR |
0.2492 EUR |
0.2870 EUR |
0.2541 EUR |
| 2023-10-29 |
0.2602 EUR |
303,043.4265 ENJ |
0.2570 EUR |
0.2522 EUR |
0.2670 EUR |
0.2629 EUR |
| 2023-10-28 |
0.2547 EUR |
738,813.7499 ENJ |
0.2404 EUR |
0.2384 EUR |
0.2632 EUR |
0.2580 EUR |
| 2023-10-27 |
0.2435 EUR |
434,594.1251 ENJ |
0.2492 EUR |
0.2362 EUR |
0.2519 EUR |
0.2400 EUR |
| 2023-10-26 |
0.2551 EUR |
2,738,948.8556 ENJ |
0.2383 EUR |
0.2366 EUR |
0.2710 EUR |
0.2497 EUR |
| 2023-10-25 |
0.2354 EUR |
1,059,545.4584 ENJ |
0.2241 EUR |
0.2206 EUR |
0.2468 EUR |
0.2373 EUR |
| 2023-10-24 |
0.2208 EUR |
769,962.9816 ENJ |
0.2163 EUR |
0.2135 EUR |
0.2289 EUR |
0.2252 EUR |
| 2023-10-23 |
0.2109 EUR |
396,629.0653 ENJ |
0.2080 EUR |
0.2056 EUR |
0.2169 EUR |
0.2157 EUR |
| 2023-10-22 |
0.2020 EUR |
149,457.5348 ENJ |
0.2029 EUR |
0.1993 EUR |
0.2046 EUR |
0.2046 EUR |
| 2023-10-21 |
0.2002 EUR |
315,375.5673 ENJ |
0.1966 EUR |
0.1962 EUR |
0.2036 EUR |
0.2026 EUR |
| 2023-10-20 |
0.1972 EUR |
309,852.6957 ENJ |
0.1952 EUR |
0.1952 EUR |
0.2000 EUR |
0.1968 EUR |