Identifier on HitBTC: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-22 |
0.0848 USDT |
109,600.0000 ENJ |
0.1069 USDT |
0.0612 USDT |
0.1135 USDT |
0.0912 USDT |
| 2017-12-21 |
0.1071 USDT |
55,600.0000 ENJ |
0.1202 USDT |
0.0870 USDT |
0.1210 USDT |
0.0979 USDT |
| 2017-12-20 |
0.1053 USDT |
87,400.0000 ENJ |
0.1390 USDT |
0.0954 USDT |
0.1390 USDT |
0.1034 USDT |
| 2017-12-19 |
0.1262 USDT |
116,200.0000 ENJ |
0.1135 USDT |
0.1131 USDT |
0.1400 USDT |
0.1337 USDT |
| 2017-12-18 |
0.1153 USDT |
151,300.0000 ENJ |
0.1440 USDT |
0.0901 USDT |
0.1498 USDT |
0.1400 USDT |
| 2017-12-17 |
0.1231 USDT |
159,800.0000 ENJ |
0.0871 USDT |
0.0871 USDT |
0.1650 USDT |
0.1016 USDT |
| 2017-12-16 |
0.0798 USDT |
148,400.0000 ENJ |
0.0600 USDT |
0.0551 USDT |
0.1100 USDT |
0.1100 USDT |
| 2017-12-15 |
0.0569 USDT |
45,800.0000 ENJ |
0.0520 USDT |
0.0411 USDT |
0.0600 USDT |
0.0600 USDT |
| 2017-12-14 |
0.0451 USDT |
48,300.0000 ENJ |
0.0493 USDT |
0.0370 USDT |
0.0550 USDT |
0.0550 USDT |
| 2017-12-13 |
0.0434 USDT |
35,100.0000 ENJ |
0.0448 USDT |
0.0381 USDT |
0.0493 USDT |
0.0493 USDT |
| 2017-12-12 |
0.0483 USDT |
41,200.0000 ENJ |
0.0450 USDT |
0.0405 USDT |
0.0540 USDT |
0.0448 USDT |
| 2017-12-11 |
0.0446 USDT |
23,400.0000 ENJ |
0.0436 USDT |
0.0383 USDT |
0.0504 USDT |
0.0489 USDT |
| 2017-12-10 |
0.0424 USDT |
37,500.0000 ENJ |
0.0359 USDT |
0.0359 USDT |
0.0478 USDT |
0.0394 USDT |
| 2017-12-09 |
0.0416 USDT |
28,700.0000 ENJ |
0.0407 USDT |
0.0351 USDT |
0.0460 USDT |
0.0360 USDT |
| 2017-12-08 |
0.0422 USDT |
126,000.0000 ENJ |
0.0430 USDT |
0.0344 USDT |
0.0588 USDT |
0.0407 USDT |
| 2017-12-07 |
0.0456 USDT |
225,400.0000 ENJ |
0.0340 USDT |
0.0300 USDT |
0.0588 USDT |
0.0517 USDT |
| 2017-12-06 |
0.0306 USDT |
95,100.0000 ENJ |
0.0265 USDT |
0.0220 USDT |
0.0350 USDT |
0.0262 USDT |
| 2017-12-05 |
0.0267 USDT |
69,800.0000 ENJ |
0.0260 USDT |
0.0231 USDT |
0.0300 USDT |
0.0260 USDT |
| 2017-12-04 |
0.0221 USDT |
37,400.0000 ENJ |
0.0216 USDT |
0.0210 USDT |
0.0270 USDT |
0.0260 USDT |
| 2017-12-03 |
0.0270 USDT |
35,400.0000 ENJ |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2017-12-02 |
0.0247 USDT |
77,000.0000 ENJ |
0.0267 USDT |
0.0225 USDT |
0.0268 USDT |
0.0268 USDT |
| 2017-12-01 |
0.0228 USDT |
126,000.0000 ENJ |
0.0224 USDT |
0.0224 USDT |
0.0260 USDT |
0.0226 USDT |
| 2017-11-30 |
0.0220 USDT |
26,800.0000 ENJ |
0.0236 USDT |
0.0188 USDT |
0.0268 USDT |
0.0224 USDT |
| 2017-11-29 |
0.0252 USDT |
108,500.0000 ENJ |
0.0290 USDT |
0.0203 USDT |
0.0305 USDT |
0.0203 USDT |
| 2017-11-28 |
0.0265 USDT |
170,200.0000 ENJ |
0.0270 USDT |
0.0221 USDT |
0.0300 USDT |
0.0300 USDT |
| 2017-11-27 |
0.0243 USDT |
19,000.0000 ENJ |
0.0281 USDT |
0.0220 USDT |
0.0281 USDT |
0.0221 USDT |
| 2017-11-26 |
0.0266 USDT |
16,300.0000 ENJ |
0.0245 USDT |
0.0220 USDT |
0.0281 USDT |
0.0230 USDT |
| 2017-11-25 |
0.0221 USDT |
46,400.0000 ENJ |
0.0220 USDT |
0.0220 USDT |
0.0245 USDT |
0.0245 USDT |
| 2017-11-24 |
0.0240 USDT |
99,600.0000 ENJ |
0.0250 USDT |
0.0220 USDT |
0.0260 USDT |
0.0231 USDT |
| 2017-11-23 |
0.0238 USDT |
91,100.0000 ENJ |
0.0240 USDT |
0.0220 USDT |
0.0260 USDT |
0.0250 USDT |
| 2017-11-22 |
0.0208 USDT |
22,800.0000 ENJ |
0.0240 USDT |
0.0203 USDT |
0.0240 USDT |
0.0204 USDT |
| 2017-11-21 |
0.0220 USDT |
40,800.0000 ENJ |
0.0216 USDT |
0.0205 USDT |
0.0241 USDT |
0.0205 USDT |
| 2017-11-20 |
0.0224 USDT |
67,800.0000 ENJ |
0.0250 USDT |
0.0215 USDT |
0.0262 USDT |
0.0216 USDT |
| 2017-11-19 |
0.0239 USDT |
94,200.0000 ENJ |
0.0248 USDT |
0.0215 USDT |
0.0262 USDT |
0.0215 USDT |
| 2017-11-18 |
0.0241 USDT |
31,600.0000 ENJ |
0.0267 USDT |
0.0200 USDT |
0.0267 USDT |
0.0247 USDT |
| 2017-11-17 |
0.0210 USDT |
98,500.0000 ENJ |
0.0392 USDT |
0.0200 USDT |
0.0392 USDT |
0.0220 USDT |
| 2017-11-16 |
0.0236 USDT |
73,600.0000 ENJ |
0.0280 USDT |
0.0200 USDT |
0.0280 USDT |
0.0200 USDT |
| 2017-11-15 |
0.0313 USDT |
40,100.0000 ENJ |
0.0399 USDT |
0.0213 USDT |
0.0399 USDT |
0.0280 USDT |
| 2017-11-14 |
0.0280 USDT |
18,100.0000 ENJ |
0.0263 USDT |
0.0262 USDT |
0.0300 USDT |
0.0300 USDT |
| 2017-11-13 |
0.0224 USDT |
10,200.0000 ENJ |
0.0176 USDT |
0.0176 USDT |
0.0263 USDT |
0.0263 USDT |
| 2017-11-12 |
0.0195 USDT |
23,700.0000 ENJ |
0.0200 USDT |
0.0176 USDT |
0.0255 USDT |
0.0176 USDT |
| 2017-11-11 |
0.0240 USDT |
14,800.0000 ENJ |
0.0182 USDT |
0.0182 USDT |
0.0272 USDT |
0.0269 USDT |
| 2017-11-10 |
0.0249 USDT |
52,300.0000 ENJ |
0.0297 USDT |
0.0177 USDT |
0.0297 USDT |
0.0177 USDT |
| 2017-11-09 |
0.0236 USDT |
4,100.0000 ENJ |
0.0237 USDT |
0.0177 USDT |
0.0260 USDT |
0.0260 USDT |
| 2017-11-08 |
0.0236 USDT |
6,400.0000 ENJ |
0.0173 USDT |
0.0173 USDT |
0.0237 USDT |
0.0237 USDT |
| 2017-11-07 |
0.0234 USDT |
9,100.0000 ENJ |
0.0229 USDT |
0.0229 USDT |
0.0238 USDT |
0.0238 USDT |
| 2017-11-06 |
0.0164 USDT |
73,700.0000 ENJ |
0.0181 USDT |
0.0153 USDT |
0.0231 USDT |
0.0231 USDT |
| 2017-11-05 |
0.0194 USDT |
4,700.0000 ENJ |
0.0200 USDT |
0.0181 USDT |
0.0240 USDT |
0.0181 USDT |
| 2017-11-04 |
0.0206 USDT |
32,600.0000 ENJ |
0.0249 USDT |
0.0200 USDT |
0.0249 USDT |
0.0200 USDT |
| 2017-11-03 |
0.0192 USDT |
108,800.0000 ENJ |
0.0180 USDT |
0.0103 USDT |
0.0520 USDT |
0.0200 USDT |