Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
0.2423 USDT |
16,134.0345 ENJ |
0.2430 USDT |
0.2414 USDT |
0.2432 USDT |
0.2414 USDT |
| 2025-01-04 |
0.2435 USDT |
768,653.4081 ENJ |
0.2453 USDT |
0.2390 USDT |
0.2498 USDT |
0.2418 USDT |
| 2025-01-03 |
0.2324 USDT |
883,643.8458 ENJ |
0.2266 USDT |
0.2226 USDT |
0.2411 USDT |
0.2411 USDT |
| 2025-01-02 |
0.2252 USDT |
714,214.7229 ENJ |
0.2186 USDT |
0.2180 USDT |
0.2318 USDT |
0.2267 USDT |
| 2025-01-01 |
0.2112 USDT |
669,438.3434 ENJ |
0.2090 USDT |
0.2044 USDT |
0.2182 USDT |
0.2156 USDT |
| 2024-12-31 |
0.2148 USDT |
410,873.0269 ENJ |
0.2164 USDT |
0.2086 USDT |
0.2208 USDT |
0.2110 USDT |
| 2024-12-30 |
0.2164 USDT |
604,438.8150 ENJ |
0.2185 USDT |
0.2081 USDT |
0.2270 USDT |
0.2250 USDT |
| 2024-12-29 |
0.2262 USDT |
367,266.0129 ENJ |
0.2311 USDT |
0.2167 USDT |
0.2348 USDT |
0.2173 USDT |
| 2024-12-28 |
0.2255 USDT |
338,512.9520 ENJ |
0.2210 USDT |
0.2190 USDT |
0.2322 USDT |
0.2298 USDT |
| 2024-12-27 |
0.2229 USDT |
529,944.2377 ENJ |
0.2183 USDT |
0.2166 USDT |
0.2337 USDT |
0.2212 USDT |
| 2024-12-26 |
0.2251 USDT |
612,991.2757 ENJ |
0.2383 USDT |
0.2175 USDT |
0.2408 USDT |
0.2192 USDT |
| 2024-12-25 |
0.2425 USDT |
333,856.9597 ENJ |
0.2463 USDT |
0.2365 USDT |
0.2480 USDT |
0.2374 USDT |
| 2024-12-24 |
0.2378 USDT |
722,314.2256 ENJ |
0.2368 USDT |
0.2278 USDT |
0.2500 USDT |
0.2469 USDT |
| 2024-12-23 |
0.2203 USDT |
686,658.9687 ENJ |
0.2144 USDT |
0.2087 USDT |
0.2275 USDT |
0.2179 USDT |
| 2024-12-22 |
0.2183 USDT |
554,090.2800 ENJ |
0.2186 USDT |
0.2086 USDT |
0.2244 USDT |
0.2129 USDT |
| 2024-12-21 |
0.2347 USDT |
1,686,784.0387 ENJ |
0.2293 USDT |
0.2183 USDT |
0.2467 USDT |
0.2222 USDT |
| 2024-12-20 |
0.2083 USDT |
2,119,467.3801 ENJ |
0.2222 USDT |
0.1866 USDT |
0.2308 USDT |
0.2270 USDT |
| 2024-12-19 |
0.2301 USDT |
2,673,772.0351 ENJ |
0.2460 USDT |
0.2122 USDT |
0.2506 USDT |
0.2238 USDT |
| 2024-12-18 |
0.2612 USDT |
1,784,589.4663 ENJ |
0.2750 USDT |
0.2416 USDT |
0.2772 USDT |
0.2488 USDT |
| 2024-12-17 |
0.2860 USDT |
974,362.2903 ENJ |
0.2922 USDT |
0.2740 USDT |
0.2954 USDT |
0.2807 USDT |
| 2024-12-16 |
0.2926 USDT |
960,563.2527 ENJ |
0.3046 USDT |
0.2824 USDT |
0.3115 USDT |
0.2991 USDT |
| 2024-12-15 |
0.2986 USDT |
1,678,917.2674 ENJ |
0.3003 USDT |
0.2874 USDT |
0.3092 USDT |
0.2916 USDT |
| 2024-12-14 |
0.3085 USDT |
790,702.6594 ENJ |
0.3235 USDT |
0.2996 USDT |
0.3276 USDT |
0.3012 USDT |
| 2024-12-13 |
0.3222 USDT |
1,536,608.6141 ENJ |
0.3262 USDT |
0.3104 USDT |
0.3331 USDT |
0.3199 USDT |
| 2024-12-12 |
0.3306 USDT |
3,592,384.1585 ENJ |
0.3017 USDT |
0.2977 USDT |
0.3551 USDT |
0.3257 USDT |
| 2024-12-11 |
0.2846 USDT |
1,507,474.2674 ENJ |
0.2755 USDT |
0.2629 USDT |
0.3092 USDT |
0.3006 USDT |
| 2024-12-10 |
0.2740 USDT |
2,773,693.8006 ENJ |
0.2869 USDT |
0.2469 USDT |
0.2936 USDT |
0.2549 USDT |
| 2024-12-09 |
0.3094 USDT |
5,725,689.4217 ENJ |
0.3643 USDT |
0.2401 USDT |
0.3645 USDT |
0.2728 USDT |
| 2024-12-08 |
0.3614 USDT |
917,552.9190 ENJ |
0.3641 USDT |
0.3555 USDT |
0.3684 USDT |
0.3638 USDT |
| 2024-12-07 |
0.3700 USDT |
507,355.4073 ENJ |
0.3780 USDT |
0.3604 USDT |
0.3816 USDT |
0.3639 USDT |
| 2024-12-06 |
0.3751 USDT |
1,396,360.1876 ENJ |
0.3758 USDT |
0.3539 USDT |
0.3860 USDT |
0.3767 USDT |
| 2024-12-05 |
0.3747 USDT |
2,431,452.7991 ENJ |
0.3763 USDT |
0.3559 USDT |
0.3920 USDT |
0.3909 USDT |
| 2024-12-04 |
0.3656 USDT |
3,237,489.2574 ENJ |
0.3512 USDT |
0.3433 USDT |
0.3874 USDT |
0.3699 USDT |
| 2024-12-03 |
0.3354 USDT |
2,546,354.9334 ENJ |
0.3331 USDT |
0.3124 USDT |
0.3483 USDT |
0.3419 USDT |
| 2024-12-02 |
0.3151 USDT |
1,977,869.7191 ENJ |
0.3258 USDT |
0.3003 USDT |
0.3302 USDT |
0.3110 USDT |
| 2024-12-01 |
0.3209 USDT |
2,352,662.8227 ENJ |
0.3295 USDT |
0.3098 USDT |
0.3346 USDT |
0.3202 USDT |
| 2024-11-30 |
0.3210 USDT |
4,638,978.9409 ENJ |
0.3027 USDT |
0.2954 USDT |
0.3606 USDT |
0.3400 USDT |
| 2024-11-29 |
0.2941 USDT |
2,546,791.2071 ENJ |
0.2952 USDT |
0.2799 USDT |
0.3268 USDT |
0.2966 USDT |
| 2024-11-28 |
0.2866 USDT |
1,591,511.6703 ENJ |
0.2862 USDT |
0.2739 USDT |
0.3040 USDT |
0.2937 USDT |
| 2024-11-27 |
0.2736 USDT |
1,266,571.2147 ENJ |
0.2692 USDT |
0.2611 USDT |
0.2845 USDT |
0.2803 USDT |
| 2024-11-26 |
0.2757 USDT |
2,328,212.1390 ENJ |
0.2747 USDT |
0.2557 USDT |
0.2898 USDT |
0.2738 USDT |
| 2024-11-25 |
0.2822 USDT |
3,395,274.5915 ENJ |
0.3034 USDT |
0.2602 USDT |
0.3050 USDT |
0.2776 USDT |
| 2024-11-24 |
0.2804 USDT |
8,828,213.0980 ENJ |
0.2397 USDT |
0.2374 USDT |
0.3160 USDT |
0.2700 USDT |
| 2024-11-23 |
0.2259 USDT |
2,070,561.8261 ENJ |
0.2102 USDT |
0.2072 USDT |
0.2422 USDT |
0.2390 USDT |
| 2024-11-22 |
0.1996 USDT |
1,423,999.9303 ENJ |
0.2003 USDT |
0.1907 USDT |
0.2099 USDT |
0.2097 USDT |
| 2024-11-21 |
0.1931 USDT |
1,123,150.7295 ENJ |
0.1904 USDT |
0.1837 USDT |
0.2034 USDT |
0.1992 USDT |
| 2024-11-20 |
0.1957 USDT |
1,357,529.7228 ENJ |
0.1992 USDT |
0.1910 USDT |
0.2025 USDT |
0.1999 USDT |
| 2024-11-19 |
0.2059 USDT |
1,482,996.6023 ENJ |
0.2099 USDT |
0.1960 USDT |
0.2168 USDT |
0.1970 USDT |
| 2024-11-18 |
0.2045 USDT |
3,635,075.9515 ENJ |
0.1726 USDT |
0.1722 USDT |
0.2238 USDT |
0.2070 USDT |
| 2024-11-17 |
0.1784 USDT |
996,221.3462 ENJ |
0.1853 USDT |
0.1698 USDT |
0.1857 USDT |
0.1724 USDT |