Identifier on DigiFinex: enj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.4708 USDT |
454,601.4000 ENJ |
0.4674 USDT |
0.4545 USDT |
0.4677 USDT |
0.4850 USDT |
| 2024-03-18 |
0.5158 USDT |
256,840.5000 ENJ |
0.5015 USDT |
0.4863 USDT |
0.4957 USDT |
0.5003 USDT |
| 2024-03-17 |
0.5238 USDT |
243,259.7000 ENJ |
0.5363 USDT |
0.5326 USDT |
0.5412 USDT |
0.5408 USDT |
| 2024-03-16 |
0.5460 USDT |
515,360.2000 ENJ |
0.5307 USDT |
0.5019 USDT |
0.5153 USDT |
0.5114 USDT |
| 2024-03-15 |
0.5660 USDT |
385,641.8000 ENJ |
0.5541 USDT |
0.5465 USDT |
0.5570 USDT |
0.5555 USDT |
| 2024-03-14 |
0.6161 USDT |
741,564.7000 ENJ |
0.6045 USDT |
0.5732 USDT |
0.6000 USDT |
0.5890 USDT |
| 2024-03-13 |
0.6519 USDT |
270,548.0000 ENJ |
0.6294 USDT |
0.6274 USDT |
0.6402 USDT |
0.6401 USDT |
| 2024-03-12 |
0.6440 USDT |
778,280.9000 ENJ |
0.6475 USDT |
0.6000 USDT |
0.6460 USDT |
0.6518 USDT |
| 2024-03-11 |
0.6479 USDT |
344,771.5000 ENJ |
0.6654 USDT |
0.6511 USDT |
0.6614 USDT |
0.6624 USDT |
| 2024-03-10 |
0.6534 USDT |
421,676.1000 ENJ |
0.6461 USDT |
0.6230 USDT |
0.6413 USDT |
0.6403 USDT |
| 2024-03-09 |
0.6071 USDT |
568,544.0000 ENJ |
0.6121 USDT |
0.6047 USDT |
0.6205 USDT |
0.6317 USDT |
| 2024-03-08 |
0.5614 USDT |
960,785.9000 ENJ |
0.5566 USDT |
0.5152 USDT |
0.5533 USDT |
0.5615 USDT |
| 2024-03-07 |
0.5552 USDT |
722,465.4000 ENJ |
0.5569 USDT |
0.5502 USDT |
0.5600 USDT |
0.5838 USDT |
| 2024-03-06 |
0.5266 USDT |
580,917.5000 ENJ |
0.5279 USDT |
0.5241 USDT |
0.5367 USDT |
0.5379 USDT |
| 2024-03-05 |
0.5380 USDT |
1,799,317.2000 ENJ |
0.5539 USDT |
0.4377 USDT |
0.4922 USDT |
0.4805 USDT |
| 2024-03-04 |
0.5631 USDT |
513,214.1000 ENJ |
0.5749 USDT |
0.5610 USDT |
0.5752 USDT |
0.5816 USDT |
| 2024-03-03 |
0.5211 USDT |
474,742.0000 ENJ |
0.5373 USDT |
0.5265 USDT |
0.5378 USDT |
0.5284 USDT |
| 2024-03-02 |
0.4904 USDT |
793,146.9000 ENJ |
0.4906 USDT |
0.4898 USDT |
0.4981 USDT |
0.5254 USDT |
| 2024-03-01 |
0.4513 USDT |
524,379.4000 ENJ |
0.4684 USDT |
0.4498 USDT |
0.4574 USDT |
0.4633 USDT |
| 2024-02-29 |
0.4389 USDT |
545,842.6000 ENJ |
0.4381 USDT |
0.4130 USDT |
0.4347 USDT |
0.4203 USDT |
| 2024-02-28 |
0.4139 USDT |
1,128,098.5000 ENJ |
0.4248 USDT |
0.3790 USDT |
0.4110 USDT |
0.4111 USDT |
| 2024-02-27 |
0.4025 USDT |
1,633,032.3000 ENJ |
0.4001 USDT |
0.4001 USDT |
0.4167 USDT |
0.4204 USDT |
| 2024-02-26 |
0.3643 USDT |
154,777.6000 ENJ |
0.3623 USDT |
0.3602 USDT |
0.3668 USDT |
0.3659 USDT |
| 2024-02-25 |
0.3507 USDT |
130,283.5000 ENJ |
0.3541 USDT |
0.3482 USDT |
0.3515 USDT |
0.3531 USDT |
| 2024-02-24 |
0.3493 USDT |
117,065.5000 ENJ |
0.3514 USDT |
0.3479 USDT |
0.3502 USDT |
0.3520 USDT |
| 2024-02-23 |
0.3319 USDT |
260,278.4000 ENJ |
0.3379 USDT |
0.3241 USDT |
0.3325 USDT |
0.3359 USDT |
| 2024-02-22 |
0.3304 USDT |
92,223.2000 ENJ |
0.3321 USDT |
0.3321 USDT |
0.3357 USDT |
0.3335 USDT |
| 2024-02-21 |
0.3310 USDT |
240,858.1000 ENJ |
0.3232 USDT |
0.3143 USDT |
0.3193 USDT |
0.3189 USDT |
| 2024-02-20 |
0.3494 USDT |
123,748.1000 ENJ |
0.3361 USDT |
0.3344 USDT |
0.3384 USDT |
0.3407 USDT |
| 2024-02-19 |
0.3469 USDT |
567,361.9000 ENJ |
0.3470 USDT |
0.3463 USDT |
0.3540 USDT |
0.3637 USDT |
| 2024-02-18 |
0.3293 USDT |
69,855.8000 ENJ |
0.3311 USDT |
0.3269 USDT |
0.3300 USDT |
0.3316 USDT |
| 2024-02-17 |
0.3227 USDT |
91,170.1000 ENJ |
0.3173 USDT |
0.3162 USDT |
0.3197 USDT |
0.3242 USDT |
| 2024-02-16 |
0.3289 USDT |
219,347.7000 ENJ |
0.3264 USDT |
0.3211 USDT |
0.3253 USDT |
0.3257 USDT |
| 2024-02-15 |
0.3265 USDT |
177,767.9000 ENJ |
0.3289 USDT |
0.3225 USDT |
0.3271 USDT |
0.3262 USDT |
| 2024-02-14 |
0.3184 USDT |
182,196.9000 ENJ |
0.3190 USDT |
0.3178 USDT |
0.3198 USDT |
0.3252 USDT |
| 2024-02-13 |
0.3096 USDT |
184,558.3000 ENJ |
0.3031 USDT |
0.3020 USDT |
0.3055 USDT |
0.3103 USDT |
| 2024-02-12 |
0.3051 USDT |
368,865.7000 ENJ |
0.3052 USDT |
0.3042 USDT |
0.3079 USDT |
0.3116 USDT |
| 2024-02-11 |
0.3006 USDT |
84,898.3000 ENJ |
0.2999 USDT |
0.2949 USDT |
0.2963 USDT |
0.2961 USDT |
| 2024-02-10 |
0.2965 USDT |
52,634.7000 ENJ |
0.2969 USDT |
0.2960 USDT |
0.2972 USDT |
0.2996 USDT |
| 2024-02-09 |
0.2936 USDT |
116,053.5000 ENJ |
0.2968 USDT |
0.2912 USDT |
0.2954 USDT |
0.2945 USDT |
| 2024-02-08 |
0.2888 USDT |
148,530.7000 ENJ |
0.2905 USDT |
0.2871 USDT |
0.2881 USDT |
0.2880 USDT |
| 2024-02-07 |
0.2818 USDT |
84,425.1000 ENJ |
0.2813 USDT |
0.2806 USDT |
0.2823 USDT |
0.2859 USDT |
| 2024-02-06 |
0.2764 USDT |
55,260.6000 ENJ |
0.2769 USDT |
0.2761 USDT |
0.2777 USDT |
0.2800 USDT |
| 2024-02-05 |
0.2764 USDT |
58,182.0000 ENJ |
0.2771 USDT |
0.2741 USDT |
0.2771 USDT |
0.2773 USDT |
| 2024-02-04 |
0.2792 USDT |
38,844.0000 ENJ |
0.2794 USDT |
0.2749 USDT |
0.2767 USDT |
0.2754 USDT |
| 2024-02-03 |
0.2851 USDT |
50,935.2000 ENJ |
0.2843 USDT |
0.2815 USDT |
0.2834 USDT |
0.2821 USDT |
| 2024-02-02 |
0.2849 USDT |
75,619.9000 ENJ |
0.2872 USDT |
0.2837 USDT |
0.2860 USDT |
0.2858 USDT |
| 2024-02-01 |
0.2794 USDT |
42,597.2000 ENJ |
0.2832 USDT |
0.2809 USDT |
0.2834 USDT |
0.2853 USDT |
| 2024-01-31 |
0.2849 USDT |
103,309.3000 ENJ |
0.2863 USDT |
0.2765 USDT |
0.2798 USDT |
0.2793 USDT |
| 2024-01-30 |
0.2937 USDT |
54,292.6000 ENJ |
0.2933 USDT |
0.2895 USDT |
0.2914 USDT |
0.2895 USDT |