Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.2926 USDT |
157,951.0564 ENJ |
0.2904 USDT |
0.2882 USDT |
0.2955 USDT |
0.2919 USDT |
| 2023-07-10 |
0.2859 USDT |
340,739.0851 ENJ |
0.2905 USDT |
0.2793 USDT |
0.2964 USDT |
0.2942 USDT |
| 2023-07-09 |
0.2950 USDT |
392,616.4153 ENJ |
0.2954 USDT |
0.2900 USDT |
0.2984 USDT |
0.2919 USDT |
| 2023-07-08 |
0.2940 USDT |
287,005.4596 ENJ |
0.2938 USDT |
0.2908 USDT |
0.2972 USDT |
0.2913 USDT |
| 2023-07-07 |
0.2929 USDT |
198,825.1740 ENJ |
0.2926 USDT |
0.2900 USDT |
0.2964 USDT |
0.2929 USDT |
| 2023-07-06 |
0.3059 USDT |
386,801.1923 ENJ |
0.3098 USDT |
0.2944 USDT |
0.3169 USDT |
0.2984 USDT |
| 2023-07-05 |
0.3248 USDT |
1,108,139.9330 ENJ |
0.3137 USDT |
0.3079 USDT |
0.3446 USDT |
0.3122 USDT |
| 2023-07-04 |
0.3181 USDT |
416,575.1453 ENJ |
0.3180 USDT |
0.3101 USDT |
0.3280 USDT |
0.3142 USDT |
| 2023-07-03 |
0.3141 USDT |
265,505.7186 ENJ |
0.3117 USDT |
0.3093 USDT |
0.3199 USDT |
0.3196 USDT |
| 2023-07-02 |
0.3082 USDT |
249,856.9418 ENJ |
0.3161 USDT |
0.3017 USDT |
0.3182 USDT |
0.3121 USDT |
| 2023-07-01 |
0.3031 USDT |
503,556.4254 ENJ |
0.2969 USDT |
0.2937 USDT |
0.3146 USDT |
0.3085 USDT |
| 2023-06-30 |
0.2889 USDT |
564,553.3009 ENJ |
0.2829 USDT |
0.2730 USDT |
0.2998 USDT |
0.2917 USDT |
| 2023-06-29 |
0.2871 USDT |
421,101.8524 ENJ |
0.2768 USDT |
0.2764 USDT |
0.2972 USDT |
0.2816 USDT |
| 2023-06-28 |
0.2811 USDT |
439,728.9725 ENJ |
0.2968 USDT |
0.2697 USDT |
0.2968 USDT |
0.2775 USDT |
| 2023-06-27 |
0.2944 USDT |
741,412.8186 ENJ |
0.2926 USDT |
0.2870 USDT |
0.2977 USDT |
0.2953 USDT |
| 2023-06-26 |
0.2964 USDT |
153,946.3872 ENJ |
0.3046 USDT |
0.2901 USDT |
0.3046 USDT |
0.2920 USDT |
| 2023-06-25 |
0.3139 USDT |
779,942.7344 ENJ |
0.2969 USDT |
0.2969 USDT |
0.3308 USDT |
0.3040 USDT |
| 2023-06-24 |
0.2963 USDT |
743,936.5030 ENJ |
0.2908 USDT |
0.2892 USDT |
0.2993 USDT |
0.2966 USDT |
| 2023-06-23 |
0.2853 USDT |
468,177.3564 ENJ |
0.2787 USDT |
0.2787 USDT |
0.2951 USDT |
0.2905 USDT |
| 2023-06-22 |
0.2826 USDT |
247,970.6704 ENJ |
0.2810 USDT |
0.2768 USDT |
0.2906 USDT |
0.2796 USDT |
| 2023-06-21 |
0.2761 USDT |
1,075,241.6102 ENJ |
0.2678 USDT |
0.2668 USDT |
0.2844 USDT |
0.2804 USDT |
| 2023-06-20 |
0.2600 USDT |
192,409.1879 ENJ |
0.2585 USDT |
0.2529 USDT |
0.2683 USDT |
0.2673 USDT |
| 2023-06-19 |
0.2578 USDT |
323,320.0893 ENJ |
0.2559 USDT |
0.2535 USDT |
0.2613 USDT |
0.2578 USDT |
| 2023-06-18 |
0.2628 USDT |
699,827.2823 ENJ |
0.2602 USDT |
0.2530 USDT |
0.2676 USDT |
0.2556 USDT |
| 2023-06-17 |
0.2618 USDT |
132,879.6203 ENJ |
0.2587 USDT |
0.2576 USDT |
0.2669 USDT |
0.2610 USDT |
| 2023-06-16 |
0.2555 USDT |
324,505.7264 ENJ |
0.2540 USDT |
0.2485 USDT |
0.2613 USDT |
0.2609 USDT |
| 2023-06-15 |
0.2486 USDT |
348,276.7013 ENJ |
0.2479 USDT |
0.2422 USDT |
0.2564 USDT |
0.2541 USDT |
| 2023-06-14 |
0.2548 USDT |
264,967.1543 ENJ |
0.2566 USDT |
0.2419 USDT |
0.2628 USDT |
0.2449 USDT |
| 2023-06-13 |
0.2549 USDT |
261,245.8696 ENJ |
0.2543 USDT |
0.2521 USDT |
0.2633 USDT |
0.2549 USDT |
| 2023-06-12 |
0.2500 USDT |
156,790.5834 ENJ |
0.2507 USDT |
0.2433 USDT |
0.2544 USDT |
0.2506 USDT |
| 2023-06-11 |
0.2515 USDT |
225,400.7379 ENJ |
0.2507 USDT |
0.2467 USDT |
0.2552 USDT |
0.2523 USDT |
| 2023-06-10 |
0.2495 USDT |
1,006,356.3293 ENJ |
0.2908 USDT |
0.2284 USDT |
0.2910 USDT |
0.2474 USDT |
| 2023-06-09 |
0.2929 USDT |
274,257.9884 ENJ |
0.2998 USDT |
0.2874 USDT |
0.3001 USDT |
0.2911 USDT |
| 2023-06-08 |
0.3002 USDT |
206,487.7800 ENJ |
0.2997 USDT |
0.2923 USDT |
0.3096 USDT |
0.3007 USDT |
| 2023-06-07 |
0.3084 USDT |
303,072.9555 ENJ |
0.3229 USDT |
0.2969 USDT |
0.3229 USDT |
0.2984 USDT |
| 2023-06-06 |
0.3156 USDT |
271,041.5058 ENJ |
0.3088 USDT |
0.3067 USDT |
0.3265 USDT |
0.3221 USDT |
| 2023-06-05 |
0.3269 USDT |
666,556.3914 ENJ |
0.3355 USDT |
0.3011 USDT |
0.3474 USDT |
0.3094 USDT |
| 2023-06-04 |
0.3346 USDT |
102,676.2216 ENJ |
0.3299 USDT |
0.3281 USDT |
0.3390 USDT |
0.3385 USDT |
| 2023-06-03 |
0.3298 USDT |
95,290.3046 ENJ |
0.3331 USDT |
0.3262 USDT |
0.3331 USDT |
0.3288 USDT |
| 2023-06-02 |
0.3315 USDT |
126,063.3447 ENJ |
0.3293 USDT |
0.3265 USDT |
0.3340 USDT |
0.3322 USDT |
| 2023-06-01 |
0.3271 USDT |
107,707.1976 ENJ |
0.3242 USDT |
0.3189 USDT |
0.3318 USDT |
0.3301 USDT |
| 2023-05-31 |
0.3282 USDT |
144,628.1471 ENJ |
0.3360 USDT |
0.3213 USDT |
0.3391 USDT |
0.3215 USDT |
| 2023-05-30 |
0.3330 USDT |
185,104.7359 ENJ |
0.3345 USDT |
0.3305 USDT |
0.3380 USDT |
0.3375 USDT |
| 2023-05-29 |
0.3374 USDT |
343,619.7211 ENJ |
0.3434 USDT |
0.3323 USDT |
0.3447 USDT |
0.3330 USDT |
| 2023-05-28 |
0.3394 USDT |
305,717.3469 ENJ |
0.3365 USDT |
0.3345 USDT |
0.3467 USDT |
0.3432 USDT |
| 2023-05-27 |
0.3310 USDT |
160,690.2810 ENJ |
0.3298 USDT |
0.3276 USDT |
0.3373 USDT |
0.3373 USDT |
| 2023-05-26 |
0.3301 USDT |
151,554.7868 ENJ |
0.3336 USDT |
0.3267 USDT |
0.3352 USDT |
0.3310 USDT |
| 2023-05-25 |
0.3271 USDT |
385,725.1687 ENJ |
0.3249 USDT |
0.3151 USDT |
0.3332 USDT |
0.3309 USDT |
| 2023-05-24 |
0.3275 USDT |
114,767.5682 ENJ |
0.3402 USDT |
0.3211 USDT |
0.3402 USDT |
0.3245 USDT |
| 2023-05-23 |
0.3403 USDT |
124,115.5614 ENJ |
0.3379 USDT |
0.3356 USDT |
0.3460 USDT |
0.3384 USDT |