Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.2483 USDT |
83,030.6265 ENJ |
0.2523 USDT |
0.2443 USDT |
0.2524 USDT |
0.2452 USDT |
| 2023-08-29 |
0.2444 USDT |
196,005.6189 ENJ |
0.2404 USDT |
0.2351 USDT |
0.2542 USDT |
0.2498 USDT |
| 2023-08-28 |
0.2413 USDT |
77,076.8741 ENJ |
0.2420 USDT |
0.2368 USDT |
0.2449 USDT |
0.2430 USDT |
| 2023-08-27 |
0.2413 USDT |
181,041.9923 ENJ |
0.2420 USDT |
0.2400 USDT |
0.2428 USDT |
0.2418 USDT |
| 2023-08-26 |
0.2419 USDT |
57,476.2685 ENJ |
0.2399 USDT |
0.2399 USDT |
0.2457 USDT |
0.2421 USDT |
| 2023-08-25 |
0.2396 USDT |
87,186.6538 ENJ |
0.2415 USDT |
0.2366 USDT |
0.2421 USDT |
0.2400 USDT |
| 2023-08-24 |
0.2452 USDT |
99,211.5876 ENJ |
0.2454 USDT |
0.2404 USDT |
0.2476 USDT |
0.2410 USDT |
| 2023-08-23 |
0.2425 USDT |
73,898.9189 ENJ |
0.2412 USDT |
0.2381 USDT |
0.2479 USDT |
0.2466 USDT |
| 2023-08-22 |
0.2365 USDT |
103,521.5415 ENJ |
0.2398 USDT |
0.2295 USDT |
0.2438 USDT |
0.2357 USDT |
| 2023-08-21 |
0.2387 USDT |
135,231.5313 ENJ |
0.2443 USDT |
0.2337 USDT |
0.2451 USDT |
0.2417 USDT |
| 2023-08-20 |
0.2452 USDT |
94,809.4082 ENJ |
0.2449 USDT |
0.2424 USDT |
0.2471 USDT |
0.2457 USDT |
| 2023-08-19 |
0.2427 USDT |
45,088.1617 ENJ |
0.2424 USDT |
0.2410 USDT |
0.2468 USDT |
0.2423 USDT |
| 2023-08-18 |
0.2410 USDT |
138,320.6646 ENJ |
0.2370 USDT |
0.2369 USDT |
0.2454 USDT |
0.2427 USDT |
| 2023-08-17 |
0.2420 USDT |
296,406.9017 ENJ |
0.2631 USDT |
0.2143 USDT |
0.2650 USDT |
0.2388 USDT |
| 2023-08-16 |
0.2723 USDT |
520,168.1019 ENJ |
0.2756 USDT |
0.2653 USDT |
0.2790 USDT |
0.2675 USDT |
| 2023-08-15 |
0.2809 USDT |
326,500.7340 ENJ |
0.2905 USDT |
0.2649 USDT |
0.2908 USDT |
0.2763 USDT |
| 2023-08-14 |
0.2909 USDT |
160,446.3429 ENJ |
0.2911 USDT |
0.2871 USDT |
0.2959 USDT |
0.2902 USDT |
| 2023-08-13 |
0.2939 USDT |
95,035.4255 ENJ |
0.2900 USDT |
0.2892 USDT |
0.2970 USDT |
0.2922 USDT |
| 2023-08-12 |
0.2907 USDT |
54,369.8190 ENJ |
0.2886 USDT |
0.2874 USDT |
0.2930 USDT |
0.2905 USDT |
| 2023-08-11 |
0.2903 USDT |
73,649.1224 ENJ |
0.2900 USDT |
0.2854 USDT |
0.2929 USDT |
0.2884 USDT |
| 2023-08-10 |
0.2905 USDT |
70,633.6911 ENJ |
0.2880 USDT |
0.2875 USDT |
0.2925 USDT |
0.2907 USDT |
| 2023-08-09 |
0.2897 USDT |
278,335.0488 ENJ |
0.2916 USDT |
0.2869 USDT |
0.2921 USDT |
0.2872 USDT |
| 2023-08-08 |
0.2893 USDT |
269,636.2875 ENJ |
0.2875 USDT |
0.2849 USDT |
0.2930 USDT |
0.2917 USDT |
| 2023-08-07 |
0.2883 USDT |
75,810.5890 ENJ |
0.2878 USDT |
0.2792 USDT |
0.2931 USDT |
0.2863 USDT |
| 2023-08-06 |
0.2889 USDT |
140,772.5323 ENJ |
0.2878 USDT |
0.2851 USDT |
0.2928 USDT |
0.2878 USDT |
| 2023-08-05 |
0.2864 USDT |
125,039.2486 ENJ |
0.2878 USDT |
0.2826 USDT |
0.2899 USDT |
0.2891 USDT |
| 2023-08-04 |
0.2876 USDT |
90,706.1717 ENJ |
0.2895 USDT |
0.2848 USDT |
0.2916 USDT |
0.2885 USDT |
| 2023-08-03 |
0.2898 USDT |
62,949.9220 ENJ |
0.2901 USDT |
0.2875 USDT |
0.2925 USDT |
0.2887 USDT |
| 2023-08-02 |
0.2931 USDT |
79,077.9955 ENJ |
0.2987 USDT |
0.2877 USDT |
0.2990 USDT |
0.2921 USDT |
| 2023-08-01 |
0.2933 USDT |
77,788.6153 ENJ |
0.2964 USDT |
0.2880 USDT |
0.3004 USDT |
0.2958 USDT |
| 2023-07-31 |
0.2995 USDT |
69,423.6019 ENJ |
0.3028 USDT |
0.2929 USDT |
0.3050 USDT |
0.2953 USDT |
| 2023-07-30 |
0.3029 USDT |
197,573.3107 ENJ |
0.3063 USDT |
0.2911 USDT |
0.3092 USDT |
0.3002 USDT |
| 2023-07-29 |
0.3044 USDT |
79,505.9268 ENJ |
0.3020 USDT |
0.3018 USDT |
0.3061 USDT |
0.3061 USDT |
| 2023-07-28 |
0.3010 USDT |
89,984.2641 ENJ |
0.2981 USDT |
0.2956 USDT |
0.3036 USDT |
0.3011 USDT |
| 2023-07-27 |
0.3011 USDT |
62,536.8779 ENJ |
0.3014 USDT |
0.2961 USDT |
0.3056 USDT |
0.2984 USDT |
| 2023-07-26 |
0.3001 USDT |
158,464.9436 ENJ |
0.3045 USDT |
0.2954 USDT |
0.3045 USDT |
0.3040 USDT |
| 2023-07-25 |
0.3051 USDT |
136,286.5914 ENJ |
0.3021 USDT |
0.3015 USDT |
0.3101 USDT |
0.3056 USDT |
| 2023-07-24 |
0.3091 USDT |
185,442.6955 ENJ |
0.3206 USDT |
0.2960 USDT |
0.3249 USDT |
0.3033 USDT |
| 2023-07-23 |
0.3162 USDT |
238,800.0985 ENJ |
0.3063 USDT |
0.3048 USDT |
0.3219 USDT |
0.3173 USDT |
| 2023-07-22 |
0.3097 USDT |
115,117.1154 ENJ |
0.3087 USDT |
0.3035 USDT |
0.3129 USDT |
0.3040 USDT |
| 2023-07-21 |
0.3083 USDT |
126,947.1600 ENJ |
0.3053 USDT |
0.3033 USDT |
0.3114 USDT |
0.3088 USDT |
| 2023-07-20 |
0.3074 USDT |
253,225.4585 ENJ |
0.3083 USDT |
0.3005 USDT |
0.3160 USDT |
0.3051 USDT |
| 2023-07-19 |
0.3115 USDT |
121,036.3949 ENJ |
0.3084 USDT |
0.3068 USDT |
0.3150 USDT |
0.3114 USDT |
| 2023-07-18 |
0.3122 USDT |
173,524.1314 ENJ |
0.3194 USDT |
0.3033 USDT |
0.3232 USDT |
0.3075 USDT |
| 2023-07-17 |
0.3202 USDT |
345,670.1080 ENJ |
0.3069 USDT |
0.3061 USDT |
0.3317 USDT |
0.3206 USDT |
| 2023-07-16 |
0.3132 USDT |
88,394.5924 ENJ |
0.3169 USDT |
0.3089 USDT |
0.3183 USDT |
0.3148 USDT |
| 2023-07-15 |
0.3146 USDT |
155,224.0058 ENJ |
0.3096 USDT |
0.3072 USDT |
0.3187 USDT |
0.3148 USDT |
| 2023-07-14 |
0.3127 USDT |
496,072.3819 ENJ |
0.3236 USDT |
0.2988 USDT |
0.3275 USDT |
0.3068 USDT |
| 2023-07-13 |
0.3155 USDT |
536,011.6912 ENJ |
0.2969 USDT |
0.2907 USDT |
0.3251 USDT |
0.3168 USDT |
| 2023-07-12 |
0.3022 USDT |
163,395.6032 ENJ |
0.2992 USDT |
0.2943 USDT |
0.3082 USDT |
0.2980 USDT |