Identifier on HitBTC: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-09 |
0.2220 USDT |
410,473.0000 ENJ |
0.2100 USDT |
0.1857 USDT |
0.2510 USDT |
0.2015 USDT |
| 2019-03-08 |
0.1822 USDT |
446,261.0000 ENJ |
0.1024 USDT |
0.0987 USDT |
0.2352 USDT |
0.2123 USDT |
| 2019-03-07 |
0.1004 USDT |
21,440.0000 ENJ |
0.1007 USDT |
0.0917 USDT |
0.1044 USDT |
0.1019 USDT |
| 2019-03-06 |
0.0999 USDT |
53,750.0000 ENJ |
0.1015 USDT |
0.0956 USDT |
0.1066 USDT |
0.0989 USDT |
| 2019-03-05 |
0.0926 USDT |
38,718.0000 ENJ |
0.0784 USDT |
0.0778 USDT |
0.1053 USDT |
0.1011 USDT |
| 2019-03-04 |
0.0768 USDT |
21,848.0000 ENJ |
0.0803 USDT |
0.0735 USDT |
0.0828 USDT |
0.0773 USDT |
| 2019-03-03 |
0.0807 USDT |
38,038.0000 ENJ |
0.0831 USDT |
0.0783 USDT |
0.0850 USDT |
0.0814 USDT |
| 2019-03-02 |
0.0796 USDT |
44,664.0000 ENJ |
0.0778 USDT |
0.0717 USDT |
0.0886 USDT |
0.0841 USDT |
| 2019-03-01 |
0.0778 USDT |
119,986.0000 ENJ |
0.0833 USDT |
0.0761 USDT |
0.0833 USDT |
0.0771 USDT |
| 2019-02-28 |
0.0809 USDT |
140,436.0000 ENJ |
0.0715 USDT |
0.0715 USDT |
0.0880 USDT |
0.0821 USDT |
| 2019-02-27 |
0.0776 USDT |
156,814.0000 ENJ |
0.0841 USDT |
0.0664 USDT |
0.0874 USDT |
0.0700 USDT |
| 2019-02-26 |
0.0885 USDT |
188,279.0000 ENJ |
0.0829 USDT |
0.0720 USDT |
0.1034 USDT |
0.0831 USDT |
| 2019-02-25 |
0.0567 USDT |
377,860.0000 ENJ |
0.0360 USDT |
0.0359 USDT |
0.0932 USDT |
0.0794 USDT |
| 2019-02-24 |
0.0378 USDT |
93,207.0000 ENJ |
0.0392 USDT |
0.0350 USDT |
0.0398 USDT |
0.0359 USDT |
| 2019-02-23 |
0.0387 USDT |
52,006.0000 ENJ |
0.0386 USDT |
0.0379 USDT |
0.0394 USDT |
0.0392 USDT |
| 2019-02-22 |
0.0379 USDT |
90,394.0000 ENJ |
0.0366 USDT |
0.0365 USDT |
0.0404 USDT |
0.0388 USDT |
| 2019-02-21 |
0.0363 USDT |
42,414.0000 ENJ |
0.0372 USDT |
0.0353 USDT |
0.0375 USDT |
0.0365 USDT |
| 2019-02-20 |
0.0378 USDT |
2,388.0000 ENJ |
0.0348 USDT |
0.0348 USDT |
0.0380 USDT |
0.0370 USDT |
| 2019-02-19 |
0.0323 USDT |
1.0000 ENJ |
0.0323 USDT |
0.0323 USDT |
0.0323 USDT |
0.0323 USDT |
| 2019-02-18 |
0.0332 USDT |
2,485.0000 ENJ |
0.0324 USDT |
0.0317 USDT |
0.0354 USDT |
0.0354 USDT |
| 2019-02-17 |
0.0310 USDT |
931.0000 ENJ |
0.0308 USDT |
0.0308 USDT |
0.0313 USDT |
0.0313 USDT |
| 2019-02-16 |
0.0311 USDT |
2.0000 ENJ |
0.0311 USDT |
0.0311 USDT |
0.0311 USDT |
0.0311 USDT |
| 2019-02-13 |
0.0302 USDT |
2.0000 ENJ |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
| 2019-02-11 |
0.0306 USDT |
100.0000 ENJ |
0.0306 USDT |
0.0306 USDT |
0.0306 USDT |
0.0306 USDT |
| 2019-02-07 |
0.0260 USDT |
800.0000 ENJ |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
| 2019-02-06 |
0.0256 USDT |
1,000.0000 ENJ |
0.0275 USDT |
0.0250 USDT |
0.0275 USDT |
0.0250 USDT |
| 2019-02-02 |
0.0270 USDT |
600.0000 ENJ |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2019-01-26 |
0.0333 USDT |
300.0000 ENJ |
0.0333 USDT |
0.0333 USDT |
0.0333 USDT |
0.0333 USDT |
| 2019-01-22 |
0.0332 USDT |
300.0000 ENJ |
0.0325 USDT |
0.0325 USDT |
0.0336 USDT |
0.0336 USDT |
| 2019-01-13 |
0.0335 USDT |
300.0000 ENJ |
0.0335 USDT |
0.0335 USDT |
0.0335 USDT |
0.0335 USDT |
| 2019-01-11 |
0.0326 USDT |
200.0000 ENJ |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
| 2019-01-10 |
0.0348 USDT |
39,500.0000 ENJ |
0.0373 USDT |
0.0315 USDT |
0.0377 USDT |
0.0322 USDT |
| 2019-01-08 |
0.0387 USDT |
1,500.0000 ENJ |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |
| 2019-01-07 |
0.0364 USDT |
1,700.0000 ENJ |
0.0364 USDT |
0.0363 USDT |
0.0364 USDT |
0.0363 USDT |
| 2019-01-06 |
0.0361 USDT |
96,600.0000 ENJ |
0.0359 USDT |
0.0220 USDT |
0.0388 USDT |
0.0388 USDT |
| 2019-01-05 |
0.0362 USDT |
3,900.0000 ENJ |
0.0361 USDT |
0.0361 USDT |
0.0366 USDT |
0.0361 USDT |
| 2018-12-31 |
0.0380 USDT |
100.0000 ENJ |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
| 2018-12-30 |
0.0410 USDT |
100.0000 ENJ |
0.0410 USDT |
0.0410 USDT |
0.0410 USDT |
0.0410 USDT |
| 2018-12-29 |
0.0432 USDT |
100.0000 ENJ |
0.0432 USDT |
0.0432 USDT |
0.0432 USDT |
0.0432 USDT |
| 2018-12-27 |
0.0415 USDT |
100.0000 ENJ |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
| 2018-12-25 |
0.0373 USDT |
5,100.0000 ENJ |
0.0433 USDT |
0.0370 USDT |
0.0433 USDT |
0.0370 USDT |
| 2018-12-23 |
0.0460 USDT |
600.0000 ENJ |
0.0460 USDT |
0.0460 USDT |
0.0461 USDT |
0.0461 USDT |
| 2018-12-21 |
0.0454 USDT |
2,600.0000 ENJ |
0.0442 USDT |
0.0442 USDT |
0.0500 USDT |
0.0500 USDT |
| 2018-12-19 |
0.0365 USDT |
100.0000 ENJ |
0.0365 USDT |
0.0365 USDT |
0.0365 USDT |
0.0365 USDT |
| 2018-12-18 |
0.0345 USDT |
300.0000 ENJ |
0.0319 USDT |
0.0319 USDT |
0.0358 USDT |
0.0358 USDT |
| 2018-12-17 |
0.0352 USDT |
2,200.0000 ENJ |
0.0350 USDT |
0.0335 USDT |
0.0361 USDT |
0.0335 USDT |
| 2018-12-16 |
0.0349 USDT |
16,200.0000 ENJ |
0.0340 USDT |
0.0327 USDT |
0.0380 USDT |
0.0327 USDT |
| 2018-12-15 |
0.0278 USDT |
2,200.0000 ENJ |
0.0276 USDT |
0.0276 USDT |
0.0295 USDT |
0.0295 USDT |
| 2018-12-14 |
0.0300 USDT |
1,300.0000 ENJ |
0.0304 USDT |
0.0277 USDT |
0.0304 USDT |
0.0277 USDT |
| 2018-12-12 |
0.0332 USDT |
2,000.0000 ENJ |
0.0316 USDT |
0.0316 USDT |
0.0332 USDT |
0.0332 USDT |