Identifier on HitBTC: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-30 |
0.0554 USDT |
1,292.0000 ENJ |
0.0559 USDT |
0.0533 USDT |
0.0563 USDT |
0.0562 USDT |
| 2019-09-29 |
0.0558 USDT |
11,905.0000 ENJ |
0.0564 USDT |
0.0553 USDT |
0.0570 USDT |
0.0554 USDT |
| 2019-09-28 |
0.0572 USDT |
7,546.0000 ENJ |
0.0550 USDT |
0.0550 USDT |
0.0575 USDT |
0.0566 USDT |
| 2019-09-27 |
0.0525 USDT |
110.0000 ENJ |
0.0525 USDT |
0.0524 USDT |
0.0530 USDT |
0.0530 USDT |
| 2019-09-26 |
0.0539 USDT |
8,770.0000 ENJ |
0.0547 USDT |
0.0496 USDT |
0.0556 USDT |
0.0522 USDT |
| 2019-09-25 |
0.0538 USDT |
9,397.0000 ENJ |
0.0562 USDT |
0.0529 USDT |
0.0567 USDT |
0.0549 USDT |
| 2019-09-24 |
0.0545 USDT |
11,055.0000 ENJ |
0.0640 USDT |
0.0537 USDT |
0.0640 USDT |
0.0558 USDT |
| 2019-09-19 |
0.0693 USDT |
3,578.0000 ENJ |
0.0722 USDT |
0.0690 USDT |
0.0725 USDT |
0.0712 USDT |
| 2019-09-18 |
0.0734 USDT |
295.0000 ENJ |
0.0720 USDT |
0.0720 USDT |
0.0749 USDT |
0.0733 USDT |
| 2019-09-16 |
0.0704 USDT |
381.0000 ENJ |
0.0713 USDT |
0.0678 USDT |
0.0713 USDT |
0.0678 USDT |
| 2019-09-15 |
0.0723 USDT |
315.0000 ENJ |
0.0722 USDT |
0.0722 USDT |
0.0729 USDT |
0.0727 USDT |
| 2019-09-14 |
0.0707 USDT |
2,665.0000 ENJ |
0.0702 USDT |
0.0702 USDT |
0.0707 USDT |
0.0707 USDT |
| 2019-09-13 |
0.0702 USDT |
6.0000 ENJ |
0.0703 USDT |
0.0701 USDT |
0.0703 USDT |
0.0701 USDT |
| 2019-09-12 |
0.0704 USDT |
6.0000 ENJ |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
| 2019-09-11 |
0.0720 USDT |
6,381.0000 ENJ |
0.0736 USDT |
0.0709 USDT |
0.0736 USDT |
0.0723 USDT |
| 2019-09-10 |
0.0754 USDT |
18,402.0000 ENJ |
0.0763 USDT |
0.0748 USDT |
0.0764 USDT |
0.0748 USDT |
| 2019-09-09 |
0.0780 USDT |
8,279.0000 ENJ |
0.0800 USDT |
0.0764 USDT |
0.0800 USDT |
0.0780 USDT |
| 2019-09-08 |
0.0806 USDT |
2,466.0000 ENJ |
0.0800 USDT |
0.0800 USDT |
0.0830 USDT |
0.0823 USDT |
| 2019-09-07 |
0.0809 USDT |
4,150.0000 ENJ |
0.0801 USDT |
0.0787 USDT |
0.0811 USDT |
0.0810 USDT |
| 2019-09-06 |
0.0814 USDT |
5,166.0000 ENJ |
0.0828 USDT |
0.0799 USDT |
0.0846 USDT |
0.0799 USDT |
| 2019-09-05 |
0.0850 USDT |
53,977.0000 ENJ |
0.0832 USDT |
0.0828 USDT |
0.0887 USDT |
0.0828 USDT |
| 2019-09-04 |
0.0796 USDT |
4,256.0000 ENJ |
0.0784 USDT |
0.0784 USDT |
0.0844 USDT |
0.0824 USDT |
| 2019-09-03 |
0.0754 USDT |
22,174.0000 ENJ |
0.0771 USDT |
0.0747 USDT |
0.0773 USDT |
0.0759 USDT |
| 2019-09-02 |
0.0789 USDT |
33,777.0000 ENJ |
0.0712 USDT |
0.0712 USDT |
0.0836 USDT |
0.0790 USDT |
| 2019-09-01 |
0.0721 USDT |
5,478.0000 ENJ |
0.0671 USDT |
0.0671 USDT |
0.0740 USDT |
0.0715 USDT |
| 2019-08-31 |
0.0648 USDT |
405.0000 ENJ |
0.0650 USDT |
0.0640 USDT |
0.0688 USDT |
0.0664 USDT |
| 2019-08-30 |
0.0641 USDT |
1,120.0000 ENJ |
0.0637 USDT |
0.0620 USDT |
0.0642 USDT |
0.0634 USDT |
| 2019-08-29 |
0.0624 USDT |
2,319.0000 ENJ |
0.0652 USDT |
0.0613 USDT |
0.0652 USDT |
0.0643 USDT |
| 2019-08-28 |
0.0680 USDT |
53,757.0000 ENJ |
0.0702 USDT |
0.0640 USDT |
0.0739 USDT |
0.0674 USDT |
| 2019-08-27 |
0.0707 USDT |
6,180.0000 ENJ |
0.0681 USDT |
0.0681 USDT |
0.0708 USDT |
0.0698 USDT |
| 2019-08-26 |
0.0686 USDT |
95,281.0000 ENJ |
0.0668 USDT |
0.0668 USDT |
0.0722 USDT |
0.0675 USDT |
| 2019-08-25 |
0.0693 USDT |
14,067.0000 ENJ |
0.0724 USDT |
0.0671 USDT |
0.0732 USDT |
0.0671 USDT |
| 2019-08-24 |
0.0738 USDT |
28,342.0000 ENJ |
0.0722 USDT |
0.0713 USDT |
0.0774 USDT |
0.0718 USDT |
| 2019-08-23 |
0.0715 USDT |
37,434.0000 ENJ |
0.0712 USDT |
0.0690 USDT |
0.0743 USDT |
0.0709 USDT |
| 2019-08-22 |
0.0704 USDT |
1,528.0000 ENJ |
0.0638 USDT |
0.0633 USDT |
0.0727 USDT |
0.0701 USDT |
| 2019-08-21 |
0.0627 USDT |
3,346.0000 ENJ |
0.0651 USDT |
0.0610 USDT |
0.0651 USDT |
0.0637 USDT |
| 2019-08-20 |
0.0649 USDT |
23,722.0000 ENJ |
0.0651 USDT |
0.0639 USDT |
0.0666 USDT |
0.0653 USDT |
| 2019-08-19 |
0.0654 USDT |
6,298.0000 ENJ |
0.0638 USDT |
0.0595 USDT |
0.0664 USDT |
0.0656 USDT |
| 2019-08-18 |
0.0645 USDT |
1,037.0000 ENJ |
0.0636 USDT |
0.0603 USDT |
0.0664 USDT |
0.0646 USDT |
| 2019-08-17 |
0.0647 USDT |
26,514.0000 ENJ |
0.0615 USDT |
0.0602 USDT |
0.0678 USDT |
0.0640 USDT |
| 2019-08-16 |
0.0591 USDT |
36,145.0000 ENJ |
0.0597 USDT |
0.0585 USDT |
0.0642 USDT |
0.0614 USDT |
| 2019-08-15 |
0.0589 USDT |
15,033.0000 ENJ |
0.0607 USDT |
0.0551 USDT |
0.0607 USDT |
0.0598 USDT |
| 2019-08-14 |
0.0646 USDT |
72,396.0000 ENJ |
0.0682 USDT |
0.0598 USDT |
0.0685 USDT |
0.0605 USDT |
| 2019-08-13 |
0.0692 USDT |
35,630.0000 ENJ |
0.0719 USDT |
0.0647 USDT |
0.0719 USDT |
0.0680 USDT |
| 2019-08-12 |
0.0708 USDT |
4,773.0000 ENJ |
0.0710 USDT |
0.0700 USDT |
0.0754 USDT |
0.0712 USDT |
| 2019-08-11 |
0.0765 USDT |
10,960.0000 ENJ |
0.0692 USDT |
0.0670 USDT |
0.0771 USDT |
0.0721 USDT |
| 2019-08-10 |
0.0644 USDT |
58,629.0000 ENJ |
0.0613 USDT |
0.0601 USDT |
0.0730 USDT |
0.0705 USDT |
| 2019-08-09 |
0.0626 USDT |
14,979.0000 ENJ |
0.0686 USDT |
0.0611 USDT |
0.0686 USDT |
0.0611 USDT |
| 2019-08-08 |
0.0683 USDT |
1,603.0000 ENJ |
0.0694 USDT |
0.0677 USDT |
0.0702 USDT |
0.0691 USDT |
| 2019-08-07 |
0.0742 USDT |
10,236.0000 ENJ |
0.0721 USDT |
0.0693 USDT |
0.0747 USDT |
0.0697 USDT |