Identifier on Kraken: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.3600 USD |
1,388,587.8976 ENJ |
0.3640 USD |
0.3550 USD |
0.3690 USD |
0.3630 USD |
| 2024-12-07 |
0.3730 USD |
772,518.0316 ENJ |
0.3800 USD |
0.3630 USD |
0.3840 USD |
0.3660 USD |
| 2024-12-06 |
0.3710 USD |
2,414,182.7139 ENJ |
0.3760 USD |
0.3510 USD |
0.3860 USD |
0.3790 USD |
| 2024-12-05 |
0.3720 USD |
3,627,302.0406 ENJ |
0.3760 USD |
0.3560 USD |
0.3910 USD |
0.3890 USD |
| 2024-12-04 |
0.3690 USD |
3,580,213.1062 ENJ |
0.3510 USD |
0.3440 USD |
0.4010 USD |
0.3740 USD |
| 2024-12-03 |
0.3360 USD |
2,610,637.0534 ENJ |
0.3330 USD |
0.3130 USD |
0.3490 USD |
0.3450 USD |
| 2024-12-02 |
0.3160 USD |
2,576,353.6708 ENJ |
0.3260 USD |
0.3000 USD |
0.3310 USD |
0.3170 USD |
| 2024-12-01 |
0.3240 USD |
1,915,451.5901 ENJ |
0.3280 USD |
0.3100 USD |
0.3350 USD |
0.3290 USD |
| 2024-11-30 |
0.3250 USD |
3,096,603.9675 ENJ |
0.3030 USD |
0.2950 USD |
0.3570 USD |
0.3320 USD |
| 2024-11-29 |
0.2940 USD |
1,362,524.8625 ENJ |
0.2960 USD |
0.2800 USD |
0.3050 USD |
0.3030 USD |
| 2024-11-28 |
0.2830 USD |
817,854.6669 ENJ |
0.2850 USD |
0.2740 USD |
0.3040 USD |
0.2950 USD |
| 2024-11-27 |
0.2750 USD |
674,158.3571 ENJ |
0.2690 USD |
0.2610 USD |
0.2840 USD |
0.2800 USD |
| 2024-11-26 |
0.2700 USD |
1,399,277.3397 ENJ |
0.2730 USD |
0.2540 USD |
0.2890 USD |
0.2730 USD |
| 2024-11-25 |
0.2810 USD |
3,786,504.2183 ENJ |
0.3020 USD |
0.2680 USD |
0.3050 USD |
0.2770 USD |
| 2024-11-24 |
0.2750 USD |
5,889,139.8263 ENJ |
0.2410 USD |
0.2380 USD |
0.3160 USD |
0.2650 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 |