Identifier on DigiFinex: enj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.2347 USDT |
10,586.7000 ENJ |
0.2231 USDT |
0.2229 USDT |
0.2234 USDT |
0.2234 USDT |
| 2024-12-25 |
0.2424 USDT |
10,068.1000 ENJ |
0.2395 USDT |
0.2388 USDT |
0.2409 USDT |
0.2408 USDT |
| 2024-12-24 |
0.2376 USDT |
2,340.3000 ENJ |
0.2450 USDT |
0.2436 USDT |
0.2450 USDT |
0.2447 USDT |
| 2024-12-23 |
0.2176 USDT |
12,313.0000 ENJ |
0.2219 USDT |
0.2212 USDT |
0.2226 USDT |
0.2217 USDT |
| 2024-12-22 |
0.2179 USDT |
1,650.4000 ENJ |
0.2151 USDT |
0.2139 USDT |
0.2155 USDT |
0.2141 USDT |
| 2024-12-21 |
0.2300 USDT |
3,951.7000 ENJ |
0.2179 USDT |
0.2161 USDT |
0.2179 USDT |
0.2161 USDT |
| 2024-12-20 |
0.2088 USDT |
342,462.7000 ENJ |
0.2210 USDT |
0.2183 USDT |
0.2217 USDT |
0.2306 USDT |
| 2024-12-19 |
0.2335 USDT |
1,012,362.5000 ENJ |
0.2390 USDT |
0.2121 USDT |
0.2215 USDT |
0.2195 USDT |
| 2024-12-18 |
0.2624 USDT |
812,826.5000 ENJ |
0.2636 USDT |
0.2425 USDT |
0.2533 USDT |
0.2516 USDT |
| 2024-12-17 |
0.2869 USDT |
25,149.8000 ENJ |
0.2831 USDT |
0.2821 USDT |
0.2847 USDT |
0.2834 USDT |
| 2024-12-16 |
0.2953 USDT |
296,583.1000 ENJ |
0.2942 USDT |
0.2935 USDT |
0.2965 USDT |
0.2939 USDT |
| 2024-12-15 |
0.2972 USDT |
39,120.1000 ENJ |
0.3059 USDT |
0.3022 USDT |
0.3061 USDT |
0.3028 USDT |
| 2024-12-14 |
0.3094 USDT |
419,638.7000 ENJ |
0.3051 USDT |
0.2931 USDT |
0.2968 USDT |
0.2989 USDT |
| 2024-12-13 |
0.3230 USDT |
205,868.9000 ENJ |
0.3251 USDT |
0.3190 USDT |
0.3225 USDT |
0.3220 USDT |
| 2024-12-12 |
0.3304 USDT |
298,570.4000 ENJ |
0.3389 USDT |
0.3224 USDT |
0.3351 USDT |
0.3258 USDT |
| 2024-12-11 |
0.2846 USDT |
448,082.0000 ENJ |
0.3005 USDT |
0.2945 USDT |
0.3017 USDT |
0.3001 USDT |
| 2024-12-10 |
0.2731 USDT |
1,263,143.3000 ENJ |
0.2735 USDT |
0.2468 USDT |
0.2574 USDT |
0.2787 USDT |
| 2024-12-09 |
0.3403 USDT |
354,836.9000 ENJ |
0.3333 USDT |
0.3249 USDT |
0.3280 USDT |
0.3269 USDT |
| 2024-12-08 |
0.3614 USDT |
385,364.4000 ENJ |
0.3603 USDT |
0.3567 USDT |
0.3623 USDT |
0.3618 USDT |
| 2024-12-07 |
0.3732 USDT |
232,353.5000 ENJ |
0.3719 USDT |
0.3606 USDT |
0.3638 USDT |
0.3637 USDT |
| 2024-12-06 |
0.3732 USDT |
482,933.6000 ENJ |
0.3747 USDT |
0.3709 USDT |
0.3756 USDT |
0.3780 USDT |
| 2024-12-05 |
0.3750 USDT |
1,032,365.6000 ENJ |
0.3703 USDT |
0.3652 USDT |
0.3737 USDT |
0.3924 USDT |
| 2024-12-04 |
0.3619 USDT |
139,807.7000 ENJ |
0.3646 USDT |
0.3640 USDT |
0.3795 USDT |
0.3787 USDT |
| 2024-12-03 |
0.3343 USDT |
6,416.1000 ENJ |
0.3324 USDT |
0.3318 USDT |
0.3336 USDT |
0.3330 USDT |
| 2024-12-02 |
0.3166 USDT |
134,032.2000 ENJ |
0.3169 USDT |
0.3086 USDT |
0.3203 USDT |
0.3128 USDT |
| 2024-12-01 |
0.3311 USDT |
508,746.0000 ENJ |
0.3284 USDT |
0.3188 USDT |
0.3232 USDT |
0.3212 USDT |
| 2024-11-30 |
0.3235 USDT |
131,380.6000 ENJ |
0.3483 USDT |
0.3402 USDT |
0.3508 USDT |
0.3407 USDT |
| 2024-11-29 |
0.2928 USDT |
417,001.0000 ENJ |
0.2933 USDT |
0.2908 USDT |
0.2926 USDT |
0.2911 USDT |
| 2024-11-28 |
0.2879 USDT |
724,603.1000 ENJ |
0.2984 USDT |
0.2916 USDT |
0.2956 USDT |
0.2955 USDT |
| 2024-11-27 |
0.2743 USDT |
28,607.8000 ENJ |
0.2840 USDT |
0.2834 USDT |
0.2858 USDT |
0.2849 USDT |
| 2024-11-26 |
0.2728 USDT |
888,753.3000 ENJ |
0.2664 USDT |
0.2649 USDT |
0.2708 USDT |
0.2683 USDT |
| 2024-11-25 |
0.2837 USDT |
966,410.1000 ENJ |
0.2742 USDT |
0.2701 USDT |
0.2796 USDT |
0.2785 USDT |
| 2024-11-24 |
0.2790 USDT |
1,537,598.9000 ENJ |
0.2593 USDT |
0.2466 USDT |
0.2572 USDT |
0.2682 USDT |
| 2024-11-23 |
0.2260 USDT |
858,359.7000 ENJ |
0.2321 USDT |
0.2261 USDT |
0.2355 USDT |
0.2382 USDT |
| 2024-11-22 |
0.1995 USDT |
340,552.6000 ENJ |
0.2011 USDT |
0.1944 USDT |
0.1983 USDT |
0.2018 USDT |
| 2024-11-21 |
0.1924 USDT |
351,969.4000 ENJ |
0.1973 USDT |
0.1930 USDT |
0.1993 USDT |
0.2001 USDT |
| 2024-11-20 |
0.1941 USDT |
14,637.0000 ENJ |
0.1914 USDT |
0.1914 USDT |
0.1933 USDT |
0.1917 USDT |
| 2024-11-19 |
0.2071 USDT |
485,265.5000 ENJ |
0.2033 USDT |
0.1959 USDT |
0.1981 USDT |
0.1964 USDT |
| 2024-11-18 |
0.2058 USDT |
68,675.0000 ENJ |
0.2036 USDT |
0.2016 USDT |
0.2054 USDT |
0.2050 USDT |
| 2024-11-17 |
0.1801 USDT |
1,443.5000 ENJ |
0.1723 USDT |
0.1720 USDT |
0.1723 USDT |
0.1721 USDT |
| 2024-11-16 |
0.1732 USDT |
671,875.7000 ENJ |
0.1738 USDT |
0.1725 USDT |
0.1769 USDT |
0.1813 USDT |
| 2024-11-15 |
0.1536 USDT |
61,391.7000 ENJ |
0.1538 USDT |
0.1532 USDT |
0.1552 USDT |
0.1551 USDT |
| 2024-11-14 |
0.1574 USDT |
401,385.4000 ENJ |
0.1573 USDT |
0.1513 USDT |
0.1554 USDT |
0.1566 USDT |
| 2024-11-13 |
0.1604 USDT |
824,078.0000 ENJ |
0.1559 USDT |
0.1543 USDT |
0.1569 USDT |
0.1643 USDT |
| 2024-11-12 |
0.1688 USDT |
556,539.3000 ENJ |
0.1644 USDT |
0.1568 USDT |
0.1606 USDT |
0.1603 USDT |
| 2024-11-11 |
0.1680 USDT |
545,543.2000 ENJ |
0.1668 USDT |
0.1667 USDT |
0.1691 USDT |
0.1698 USDT |
| 2024-11-10 |
0.1615 USDT |
496,951.1000 ENJ |
0.1612 USDT |
0.1612 USDT |
0.1629 USDT |
0.1685 USDT |
| 2024-11-09 |
0.1520 USDT |
151,571.2000 ENJ |
0.1555 USDT |
0.1511 USDT |
0.1531 USDT |
0.1512 USDT |
| 2024-11-08 |
0.1500 USDT |
276,835.3000 ENJ |
0.1520 USDT |
0.1469 USDT |
0.1500 USDT |
0.1512 USDT |
| 2024-11-07 |
0.1485 USDT |
14,788.5000 ENJ |
0.1503 USDT |
0.1486 USDT |
0.1505 USDT |
0.1495 USDT |