Identifier on DigiFinex: enj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
0.2909 USDT |
160,543.4000 ENJ |
0.2877 USDT |
0.2859 USDT |
0.2895 USDT |
0.2939 USDT |
| 2024-01-28 |
0.2903 USDT |
43,728.7000 ENJ |
0.2865 USDT |
0.2827 USDT |
0.2853 USDT |
0.2852 USDT |
| 2024-01-27 |
0.2890 USDT |
204,324.7000 ENJ |
0.2886 USDT |
0.2883 USDT |
0.2906 USDT |
0.2931 USDT |
| 2024-01-26 |
0.2782 USDT |
64,843.4000 ENJ |
0.2832 USDT |
0.2812 USDT |
0.2831 USDT |
0.2831 USDT |
| 2024-01-25 |
0.2715 USDT |
101,220.3000 ENJ |
0.2696 USDT |
0.2677 USDT |
0.2703 USDT |
0.2724 USDT |
| 2024-01-24 |
0.2721 USDT |
327,193.8000 ENJ |
0.2719 USDT |
0.2676 USDT |
0.2716 USDT |
0.2724 USDT |
| 2024-01-23 |
0.2658 USDT |
96,512.8000 ENJ |
0.2666 USDT |
0.2617 USDT |
0.2642 USDT |
0.2627 USDT |
| 2024-01-22 |
0.2828 USDT |
108,965.5000 ENJ |
0.2809 USDT |
0.2704 USDT |
0.2785 USDT |
0.2766 USDT |
| 2024-01-21 |
0.2976 USDT |
61,721.0000 ENJ |
0.2968 USDT |
0.2914 USDT |
0.2934 USDT |
0.2924 USDT |
| 2024-01-20 |
0.2924 USDT |
68,373.1000 ENJ |
0.2939 USDT |
0.2907 USDT |
0.2936 USDT |
0.2944 USDT |
| 2024-01-19 |
0.2856 USDT |
201,884.1000 ENJ |
0.2845 USDT |
0.2707 USDT |
0.2810 USDT |
0.2882 USDT |
| 2024-01-18 |
0.3016 USDT |
155,505.2000 ENJ |
0.3002 USDT |
0.2908 USDT |
0.2936 USDT |
0.2936 USDT |
| 2024-01-17 |
0.3088 USDT |
66,346.2000 ENJ |
0.3078 USDT |
0.3041 USDT |
0.3069 USDT |
0.3069 USDT |
| 2024-01-16 |
0.3092 USDT |
91,604.1000 ENJ |
0.3134 USDT |
0.3095 USDT |
0.3129 USDT |
0.3133 USDT |
| 2024-01-15 |
0.3074 USDT |
96,792.2000 ENJ |
0.3064 USDT |
0.3045 USDT |
0.3053 USDT |
0.3046 USDT |
| 2024-01-14 |
0.3141 USDT |
110,295.0000 ENJ |
0.3141 USDT |
0.3039 USDT |
0.3080 USDT |
0.3079 USDT |
| 2024-01-13 |
0.3150 USDT |
109,122.3000 ENJ |
0.3179 USDT |
0.3170 USDT |
0.3196 USDT |
0.3221 USDT |
| 2024-01-12 |
0.3243 USDT |
338,030.4000 ENJ |
0.3174 USDT |
0.3101 USDT |
0.3163 USDT |
0.3134 USDT |