Identifier on Kraken: ENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.3540 USD |
210,969.9026 ENJ |
0.3440 USD |
0.3400 USD |
0.3660 USD |
0.3580 USD |
| 2024-04-21 |
0.3470 USD |
209,566.3122 ENJ |
0.3530 USD |
0.3340 USD |
0.3580 USD |
0.3440 USD |
| 2024-04-20 |
0.3410 USD |
132,862.1279 ENJ |
0.3320 USD |
0.3300 USD |
0.3560 USD |
0.3550 USD |
| 2024-04-19 |
0.3250 USD |
288,151.1836 ENJ |
0.3260 USD |
0.3010 USD |
0.3410 USD |
0.3370 USD |
| 2024-04-18 |
0.3230 USD |
240,346.6730 ENJ |
0.3190 USD |
0.3110 USD |
0.3310 USD |
0.3270 USD |
| 2024-04-17 |
0.3170 USD |
268,875.6739 ENJ |
0.3220 USD |
0.3020 USD |
0.3510 USD |
0.3170 USD |
| 2024-04-16 |
0.3200 USD |
283,317.1261 ENJ |
0.3170 USD |
0.3030 USD |
0.3720 USD |
0.3250 USD |
| 2024-04-15 |
0.3320 USD |
359,742.3141 ENJ |
0.3350 USD |
0.3080 USD |
0.3540 USD |
0.3200 USD |
| 2024-04-14 |
0.3240 USD |
625,285.9326 ENJ |
0.3120 USD |
0.2980 USD |
0.3400 USD |
0.3400 USD |
| 2024-04-13 |
0.3220 USD |
1,721,430.1972 ENJ |
0.3610 USD |
0.2840 USD |
0.3670 USD |
0.2890 USD |
| 2024-04-12 |
0.3970 USD |
860,932.0207 ENJ |
0.4470 USD |
0.3490 USD |
0.4540 USD |
0.4060 USD |
| 2024-04-11 |
0.4490 USD |
162,850.0512 ENJ |
0.4450 USD |
0.4400 USD |
0.4640 USD |
0.4440 USD |
| 2024-04-10 |
0.4430 USD |
296,414.9797 ENJ |
0.4530 USD |
0.4270 USD |
0.4580 USD |
0.4380 USD |
| 2024-04-09 |
0.4710 USD |
377,351.1967 ENJ |
0.4760 USD |
0.4520 USD |
0.5240 USD |
0.4620 USD |
| 2024-04-08 |
0.4660 USD |
186,041.6267 ENJ |
0.4470 USD |
0.4390 USD |
0.4790 USD |
0.4770 USD |
| 2024-04-07 |
0.4480 USD |
85,612.4500 ENJ |
0.4440 USD |
0.4440 USD |
0.4520 USD |
0.4450 USD |
| 2024-04-06 |
0.4400 USD |
131,786.6868 ENJ |
0.4310 USD |
0.4300 USD |
0.4550 USD |
0.4460 USD |
| 2024-04-05 |
0.4300 USD |
243,217.9522 ENJ |
0.4420 USD |
0.4140 USD |
0.4430 USD |
0.4350 USD |
| 2024-04-04 |
0.4420 USD |
268,730.0000 ENJ |
0.4390 USD |
0.4260 USD |
0.4530 USD |
0.4390 USD |
| 2024-04-03 |
0.4390 USD |
360,056.0405 ENJ |
0.4350 USD |
0.4230 USD |
0.4580 USD |
0.4250 USD |
| 2024-04-02 |
0.4400 USD |
400,650.5405 ENJ |
0.4730 USD |
0.4260 USD |
0.4730 USD |
0.4400 USD |
| 2024-04-01 |
0.4770 USD |
374,806.9415 ENJ |
0.5050 USD |
0.4560 USD |
0.5070 USD |
0.4730 USD |
| 2024-03-31 |
0.5010 USD |
115,613.4969 ENJ |
0.4900 USD |
0.4900 USD |
0.5080 USD |
0.5070 USD |
| 2024-03-30 |
0.5000 USD |
145,319.1403 ENJ |
0.4970 USD |
0.4930 USD |
0.5060 USD |
0.4980 USD |
| 2024-03-29 |
0.4960 USD |
230,626.6523 ENJ |
0.4990 USD |
0.4870 USD |
0.5080 USD |
0.4970 USD |
| 2024-03-28 |
0.5020 USD |
195,569.5226 ENJ |
0.4990 USD |
0.4900 USD |
0.5210 USD |
0.4990 USD |
| 2024-03-27 |
0.5090 USD |
305,393.2106 ENJ |
0.5240 USD |
0.4870 USD |
0.5320 USD |
0.4970 USD |
| 2024-03-26 |
0.5320 USD |
389,844.8470 ENJ |
0.5200 USD |
0.5130 USD |
0.5500 USD |
0.5200 USD |
| 2024-03-25 |
0.5150 USD |
334,148.7572 ENJ |
0.5040 USD |
0.4970 USD |
0.5260 USD |
0.5210 USD |
| 2024-03-24 |
0.4940 USD |
162,259.2533 ENJ |
0.4880 USD |
0.4810 USD |
0.5070 USD |
0.5060 USD |
| 2024-03-23 |
0.5020 USD |
240,657.4885 ENJ |
0.4850 USD |
0.4830 USD |
0.5150 USD |
0.4980 USD |
| 2024-03-22 |
0.5060 USD |
325,523.5521 ENJ |
0.5060 USD |
0.4760 USD |
0.5410 USD |
0.4800 USD |
| 2024-03-21 |
0.5070 USD |
331,091.4748 ENJ |
0.5200 USD |
0.4940 USD |
0.5200 USD |
0.5120 USD |
| 2024-03-20 |
0.4940 USD |
1,104,353.6246 ENJ |
0.4760 USD |
0.4500 USD |
0.5350 USD |
0.5150 USD |
| 2024-03-19 |
0.4930 USD |
872,705.5472 ENJ |
0.5330 USD |
0.4580 USD |
0.5350 USD |
0.4860 USD |
| 2024-03-18 |
0.5460 USD |
863,256.3838 ENJ |
0.5850 USD |
0.4980 USD |
0.6360 USD |
0.5300 USD |
| 2024-03-17 |
0.5390 USD |
779,719.9633 ENJ |
0.5360 USD |
0.5000 USD |
0.5960 USD |
0.5840 USD |
| 2024-03-16 |
0.5840 USD |
435,146.7749 ENJ |
0.5830 USD |
0.5310 USD |
0.6200 USD |
0.5510 USD |
| 2024-03-15 |
0.5790 USD |
892,987.3141 ENJ |
0.6250 USD |
0.5270 USD |
0.6280 USD |
0.5730 USD |
| 2024-03-14 |
0.6280 USD |
1,017,193.9514 ENJ |
0.6650 USD |
0.5830 USD |
0.6720 USD |
0.6190 USD |
| 2024-03-13 |
0.6670 USD |
490,614.6160 ENJ |
0.6700 USD |
0.6450 USD |
0.6960 USD |
0.6570 USD |
| 2024-03-12 |
0.6730 USD |
872,495.7379 ENJ |
0.6960 USD |
0.6280 USD |
0.7200 USD |
0.6700 USD |
| 2024-03-11 |
0.6740 USD |
992,535.0835 ENJ |
0.6730 USD |
0.6260 USD |
0.7160 USD |
0.6970 USD |
| 2024-03-10 |
0.6750 USD |
1,147,586.5942 ENJ |
0.6330 USD |
0.6260 USD |
0.7200 USD |
0.6810 USD |
| 2024-03-09 |
0.6180 USD |
789,299.1677 ENJ |
0.5890 USD |
0.5860 USD |
0.6490 USD |
0.6320 USD |
| 2024-03-08 |
0.5600 USD |
646,128.7847 ENJ |
0.5680 USD |
0.5320 USD |
0.6070 USD |
0.5900 USD |
| 2024-03-07 |
0.5540 USD |
674,203.5523 ENJ |
0.5430 USD |
0.5170 USD |
0.5970 USD |
0.5680 USD |
| 2024-03-06 |
0.5300 USD |
626,127.5944 ENJ |
0.5070 USD |
0.4830 USD |
0.5510 USD |
0.5360 USD |
| 2024-03-05 |
0.5280 USD |
1,259,300.0462 ENJ |
0.5740 USD |
0.4570 USD |
0.5870 USD |
0.4850 USD |
| 2024-03-04 |
0.5620 USD |
833,113.5529 ENJ |
0.5160 USD |
0.5080 USD |
0.6000 USD |
0.5810 USD |