Identifier on Kraken: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.2700 USD |
1,929,445.5702 ENJ |
0.2410 USD |
0.2380 USD |
0.3070 USD |
0.2930 USD |
| 2024-11-23 |
0.2260 USD |
2,463,189.1684 ENJ |
0.2100 USD |
0.2070 USD |
0.2450 USD |
0.2350 USD |
| 2024-11-22 |
0.2000 USD |
1,022,503.3519 ENJ |
0.2000 USD |
0.1920 USD |
0.2060 USD |
0.2040 USD |
| 2024-11-21 |
0.1950 USD |
1,142,131.9728 ENJ |
0.1920 USD |
0.1850 USD |
0.2040 USD |
0.2030 USD |
| 2024-11-20 |
0.1940 USD |
868,357.5757 ENJ |
0.1980 USD |
0.1850 USD |
0.2010 USD |
0.1910 USD |
| 2024-11-19 |
0.2050 USD |
1,823,415.1901 ENJ |
0.2100 USD |
0.1960 USD |
0.2170 USD |
0.1960 USD |
| 2024-11-18 |
0.2110 USD |
7,903,671.6828 ENJ |
0.1740 USD |
0.1720 USD |
0.2480 USD |
0.2070 USD |
| 2024-11-17 |
0.1780 USD |
539,161.2205 ENJ |
0.1860 USD |
0.1720 USD |
0.1860 USD |
0.1730 USD |
| 2024-11-16 |
0.1770 USD |
1,725,378.2040 ENJ |
0.1620 USD |
0.1610 USD |
0.1850 USD |
0.1820 USD |
| 2024-11-15 |
0.1540 USD |
796,782.3044 ENJ |
0.1530 USD |
0.1480 USD |
0.1580 USD |
0.1550 USD |
| 2024-11-14 |
0.1570 USD |
528,400.7528 ENJ |
0.1600 USD |
0.1510 USD |
0.1650 USD |
0.1520 USD |
| 2024-11-13 |
0.1590 USD |
1,148,364.4656 ENJ |
0.1670 USD |
0.1520 USD |
0.1700 USD |
0.1560 USD |
| 2024-11-12 |
0.1690 USD |
1,501,525.7888 ENJ |
0.1740 USD |
0.1560 USD |
0.1830 USD |
0.1620 USD |
| 2024-11-11 |
0.1680 USD |
865,763.4218 ENJ |
0.1670 USD |
0.1610 USD |
0.1740 USD |
0.1710 USD |
| 2024-11-10 |
0.1640 USD |
925,033.7809 ENJ |
0.1570 USD |
0.1550 USD |
0.1720 USD |
0.1720 USD |
| 2024-11-09 |
0.1520 USD |
138,529.1177 ENJ |
0.1510 USD |
0.1490 USD |
0.1550 USD |
0.1530 USD |
| 2024-11-08 |
0.1490 USD |
456,061.2208 ENJ |
0.1500 USD |
0.1460 USD |
0.1540 USD |
0.1510 USD |
| 2024-11-07 |
0.1480 USD |
266,239.9394 ENJ |
0.1490 USD |
0.1450 USD |
0.1530 USD |
0.1490 USD |
| 2024-11-06 |
0.1400 USD |
503,340.6467 ENJ |
0.1350 USD |
0.1350 USD |
0.1500 USD |
0.1490 USD |
| 2024-11-05 |
0.1310 USD |
962,936.6241 ENJ |
0.1270 USD |
0.1260 USD |
0.1360 USD |
0.1320 USD |
| 2024-11-04 |
0.1290 USD |
453,701.2728 ENJ |
0.1300 USD |
0.1250 USD |
0.1320 USD |
0.1250 USD |
| 2024-11-03 |
0.1310 USD |
202,639.7943 ENJ |
0.1360 USD |
0.1250 USD |
0.1370 USD |
0.1300 USD |
| 2024-11-02 |
0.1360 USD |
285,063.8631 ENJ |
0.1390 USD |
0.1340 USD |
0.1400 USD |
0.1370 USD |
| 2024-11-01 |
0.1400 USD |
188,992.4431 ENJ |
0.1400 USD |
0.1360 USD |
0.1440 USD |
0.1400 USD |
| 2024-10-31 |
0.1430 USD |
152,330.2481 ENJ |
0.1480 USD |
0.1380 USD |
0.1490 USD |
0.1380 USD |
| 2024-10-30 |
0.1480 USD |
139,237.6799 ENJ |
0.1510 USD |
0.1460 USD |
0.1520 USD |
0.1490 USD |
| 2024-10-29 |
0.1490 USD |
232,621.4860 ENJ |
0.1470 USD |
0.1470 USD |
0.1530 USD |
0.1500 USD |
| 2024-10-28 |
0.1440 USD |
884,103.3288 ENJ |
0.1470 USD |
0.1380 USD |
0.1470 USD |
0.1440 USD |
| 2024-10-27 |
0.1440 USD |
216,778.5143 ENJ |
0.1440 USD |
0.1410 USD |
0.1480 USD |
0.1480 USD |
| 2024-10-26 |
0.1440 USD |
241,537.0146 ENJ |
0.1420 USD |
0.1390 USD |
0.1480 USD |
0.1460 USD |
| 2024-10-25 |
0.1550 USD |
209,674.8789 ENJ |
0.1590 USD |
0.1500 USD |
0.1600 USD |
0.1510 USD |
| 2024-10-24 |
0.1560 USD |
202,424.2612 ENJ |
0.1540 USD |
0.1510 USD |
0.1620 USD |
0.1580 USD |
| 2024-10-23 |
0.1530 USD |
224,457.6566 ENJ |
0.1620 USD |
0.1480 USD |
0.1630 USD |
0.1520 USD |
| 2024-10-22 |
0.1610 USD |
300,556.9277 ENJ |
0.1610 USD |
0.1570 USD |
0.1660 USD |
0.1610 USD |
| 2024-10-21 |
0.1650 USD |
309,745.1451 ENJ |
0.1690 USD |
0.1600 USD |
0.1710 USD |
0.1620 USD |
| 2024-10-20 |
0.1600 USD |
323,255.1342 ENJ |
0.1580 USD |
0.1550 USD |
0.1670 USD |
0.1650 USD |
| 2024-10-19 |
0.1560 USD |
217,373.6012 ENJ |
0.1540 USD |
0.1530 USD |
0.1610 USD |
0.1550 USD |
| 2024-10-18 |
0.1490 USD |
336,813.6328 ENJ |
0.1480 USD |
0.1460 USD |
0.1540 USD |
0.1520 USD |
| 2024-10-17 |
0.1470 USD |
221,785.3132 ENJ |
0.1520 USD |
0.1440 USD |
0.1520 USD |
0.1470 USD |
| 2024-10-16 |
0.1520 USD |
226,604.0737 ENJ |
0.1560 USD |
0.1490 USD |
0.1560 USD |
0.1530 USD |
| 2024-10-15 |
0.1560 USD |
296,459.8709 ENJ |
0.1590 USD |
0.1500 USD |
0.1600 USD |
0.1540 USD |
| 2024-10-14 |
0.1550 USD |
108,547.7718 ENJ |
0.1500 USD |
0.1490 USD |
0.1580 USD |
0.1580 USD |
| 2024-10-13 |
0.1480 USD |
330,253.4344 ENJ |
0.1510 USD |
0.1460 USD |
0.1530 USD |
0.1510 USD |
| 2024-10-12 |
0.1520 USD |
126,772.8141 ENJ |
0.1520 USD |
0.1510 USD |
0.1540 USD |
0.1510 USD |
| 2024-10-11 |
0.1480 USD |
394,784.8022 ENJ |
0.1440 USD |
0.1440 USD |
0.1520 USD |
0.1510 USD |
| 2024-10-10 |
0.1430 USD |
100,759.4537 ENJ |
0.1410 USD |
0.1410 USD |
0.1450 USD |
0.1420 USD |
| 2024-10-09 |
0.1470 USD |
70,321.9986 ENJ |
0.1490 USD |
0.1430 USD |
0.1500 USD |
0.1450 USD |
| 2024-10-08 |
0.1510 USD |
416,147.3094 ENJ |
0.1500 USD |
0.1470 USD |
0.1540 USD |
0.1480 USD |
| 2024-10-07 |
0.1520 USD |
319,851.0648 ENJ |
0.1500 USD |
0.1480 USD |
0.1540 USD |
0.1530 USD |
| 2024-10-06 |
0.1480 USD |
65,480.0905 ENJ |
0.1480 USD |
0.1460 USD |
0.1510 USD |
0.1480 USD |