Identifier on DigiFinex: enj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2864 USDT |
181,559.7000 ENJ |
0.2849 USDT |
0.2835 USDT |
0.2882 USDT |
0.2859 USDT |
| 2024-05-07 |
0.3018 USDT |
94,469.3000 ENJ |
0.3055 USDT |
0.2975 USDT |
0.2980 USDT |
0.2980 USDT |
| 2024-05-06 |
0.3075 USDT |
206,475.1000 ENJ |
0.3031 USDT |
0.2996 USDT |
0.3046 USDT |
0.3044 USDT |
| 2024-05-05 |
0.3054 USDT |
221,292.7000 ENJ |
0.2997 USDT |
0.2986 USDT |
0.3021 USDT |
0.3086 USDT |
| 2024-05-04 |
0.3086 USDT |
106,264.9000 ENJ |
0.3094 USDT |
0.3063 USDT |
0.3078 USDT |
0.3077 USDT |
| 2024-05-03 |
0.3027 USDT |
104,750.4000 ENJ |
0.3074 USDT |
0.3054 USDT |
0.3081 USDT |
0.3080 USDT |
| 2024-05-02 |
0.2967 USDT |
194,070.6000 ENJ |
0.2981 USDT |
0.2966 USDT |
0.2988 USDT |
0.3048 USDT |
| 2024-05-01 |
0.2831 USDT |
362,274.0000 ENJ |
0.2814 USDT |
0.2778 USDT |
0.2825 USDT |
0.2863 USDT |
| 2024-04-30 |
0.2868 USDT |
227,191.9000 ENJ |
0.2837 USDT |
0.2746 USDT |
0.2790 USDT |
0.2814 USDT |
| 2024-04-29 |
0.3014 USDT |
133,604.6000 ENJ |
0.2946 USDT |
0.2936 USDT |
0.2978 USDT |
0.2982 USDT |
| 2024-04-28 |
0.3164 USDT |
383,508.7000 ENJ |
0.3160 USDT |
0.3072 USDT |
0.3102 USDT |
0.3080 USDT |
| 2024-04-27 |
0.3225 USDT |
170,942.1000 ENJ |
0.3214 USDT |
0.3156 USDT |
0.3184 USDT |
0.3203 USDT |
| 2024-04-26 |
0.3330 USDT |
132,481.0000 ENJ |
0.3331 USDT |
0.3266 USDT |
0.3311 USDT |
0.3329 USDT |
| 2024-04-25 |
0.3315 USDT |
119,152.9000 ENJ |
0.3308 USDT |
0.3302 USDT |
0.3373 USDT |
0.3412 USDT |
| 2024-04-24 |
0.3480 USDT |
298,867.8000 ENJ |
0.3555 USDT |
0.3306 USDT |
0.3371 USDT |
0.3378 USDT |
| 2024-04-23 |
0.3477 USDT |
178,003.8000 ENJ |
0.3481 USDT |
0.3466 USDT |
0.3502 USDT |
0.3497 USDT |
| 2024-04-22 |
0.3495 USDT |
106,499.9000 ENJ |
0.3472 USDT |
0.3470 USDT |
0.3505 USDT |
0.3526 USDT |
| 2024-04-21 |
0.3447 USDT |
187,821.2000 ENJ |
0.3399 USDT |
0.3315 USDT |
0.3373 USDT |
0.3383 USDT |
| 2024-04-20 |
0.3370 USDT |
231,223.6000 ENJ |
0.3336 USDT |
0.3324 USDT |
0.3352 USDT |
0.3519 USDT |
| 2024-04-19 |
0.3257 USDT |
128,611.3000 ENJ |
0.3362 USDT |
0.3310 USDT |
0.3367 USDT |
0.3362 USDT |
| 2024-04-18 |
0.3203 USDT |
176,325.5000 ENJ |
0.3193 USDT |
0.3171 USDT |
0.3244 USDT |
0.3257 USDT |
| 2024-04-17 |
0.3147 USDT |
327,610.5000 ENJ |
0.3094 USDT |
0.3002 USDT |
0.3109 USDT |
0.3192 USDT |
| 2024-04-16 |
0.3158 USDT |
215,286.9000 ENJ |
0.3065 USDT |
0.3042 USDT |
0.3160 USDT |
0.3227 USDT |
| 2024-04-15 |
0.3323 USDT |
472,672.2000 ENJ |
0.3417 USDT |
0.3059 USDT |
0.3221 USDT |
0.3207 USDT |
| 2024-04-14 |
0.3147 USDT |
352,911.4000 ENJ |
0.3168 USDT |
0.3145 USDT |
0.3188 USDT |
0.3372 USDT |
| 2024-04-13 |
0.3259 USDT |
1,823,097.7000 ENJ |
0.3533 USDT |
0.2628 USDT |
0.2867 USDT |
0.2740 USDT |
| 2024-04-12 |
0.3816 USDT |
1,657,057.2000 ENJ |
0.4180 USDT |
0.3201 USDT |
0.3543 USDT |
0.3569 USDT |
| 2024-04-11 |
0.4492 USDT |
203,022.1000 ENJ |
0.4506 USDT |
0.4392 USDT |
0.4464 USDT |
0.4455 USDT |
| 2024-04-10 |
0.4445 USDT |
191,801.0000 ENJ |
0.4323 USDT |
0.4293 USDT |
0.4395 USDT |
0.4424 USDT |
| 2024-04-09 |
0.4637 USDT |
277,102.1000 ENJ |
0.4544 USDT |
0.4491 USDT |
0.4570 USDT |
0.4574 USDT |
| 2024-04-08 |
0.4614 USDT |
236,615.2000 ENJ |
0.4715 USDT |
0.4668 USDT |
0.4721 USDT |
0.4775 USDT |
| 2024-04-07 |
0.4469 USDT |
105,339.9000 ENJ |
0.4464 USDT |
0.4412 USDT |
0.4457 USDT |
0.4439 USDT |
| 2024-04-06 |
0.4378 USDT |
55,039.2000 ENJ |
0.4391 USDT |
0.4370 USDT |
0.4392 USDT |
0.4451 USDT |
| 2024-04-05 |
0.4279 USDT |
106,464.0000 ENJ |
0.4245 USDT |
0.4232 USDT |
0.4306 USDT |
0.4312 USDT |
| 2024-04-04 |
0.4401 USDT |
232,673.7000 ENJ |
0.4454 USDT |
0.4326 USDT |
0.4418 USDT |
0.4370 USDT |
| 2024-04-03 |
0.4389 USDT |
164,213.4000 ENJ |
0.4416 USDT |
0.4235 USDT |
0.4342 USDT |
0.4371 USDT |
| 2024-04-02 |
0.4431 USDT |
235,398.7000 ENJ |
0.4310 USDT |
0.4282 USDT |
0.4385 USDT |
0.4359 USDT |
| 2024-04-01 |
0.4733 USDT |
211,432.8000 ENJ |
0.4582 USDT |
0.4536 USDT |
0.4610 USDT |
0.4696 USDT |
| 2024-03-31 |
0.4971 USDT |
76,868.5000 ENJ |
0.5014 USDT |
0.4969 USDT |
0.4993 USDT |
0.5031 USDT |
| 2024-03-30 |
0.4981 USDT |
220,293.8000 ENJ |
0.5009 USDT |
0.4900 USDT |
0.4923 USDT |
0.4916 USDT |
| 2024-03-29 |
0.4959 USDT |
129,092.3000 ENJ |
0.4993 USDT |
0.4878 USDT |
0.4947 USDT |
0.4945 USDT |
| 2024-03-28 |
0.5008 USDT |
194,897.7000 ENJ |
0.5028 USDT |
0.4960 USDT |
0.4992 USDT |
0.4975 USDT |
| 2024-03-27 |
0.5086 USDT |
361,294.4000 ENJ |
0.5027 USDT |
0.4850 USDT |
0.4914 USDT |
0.4891 USDT |
| 2024-03-26 |
0.5280 USDT |
274,245.3000 ENJ |
0.5294 USDT |
0.5102 USDT |
0.5194 USDT |
0.5173 USDT |
| 2024-03-25 |
0.5109 USDT |
220,134.9000 ENJ |
0.5212 USDT |
0.5138 USDT |
0.5221 USDT |
0.5215 USDT |
| 2024-03-24 |
0.4908 USDT |
194,042.3000 ENJ |
0.4941 USDT |
0.4827 USDT |
0.4938 USDT |
0.5016 USDT |
| 2024-03-23 |
0.4927 USDT |
210,435.6000 ENJ |
0.4990 USDT |
0.4955 USDT |
0.4996 USDT |
0.4965 USDT |
| 2024-03-22 |
0.5036 USDT |
256,355.2000 ENJ |
0.4823 USDT |
0.4740 USDT |
0.4841 USDT |
0.4804 USDT |
| 2024-03-21 |
0.5054 USDT |
342,064.6000 ENJ |
0.5052 USDT |
0.4900 USDT |
0.5046 USDT |
0.5027 USDT |
| 2024-03-20 |
0.4751 USDT |
601,131.5000 ENJ |
0.4642 USDT |
0.4449 USDT |
0.4677 USDT |
0.5161 USDT |