Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.3376 USDT |
112,153.4242 ENJ |
0.3400 USDT |
0.3334 USDT |
0.3414 USDT |
0.3376 USDT |
| 2023-05-21 |
0.3406 USDT |
53,187.6983 ENJ |
0.3453 USDT |
0.3361 USDT |
0.3464 USDT |
0.3395 USDT |
| 2023-05-20 |
0.3448 USDT |
111,886.9437 ENJ |
0.3454 USDT |
0.3409 USDT |
0.3482 USDT |
0.3463 USDT |
| 2023-05-19 |
0.3468 USDT |
126,705.4527 ENJ |
0.3453 USDT |
0.3424 USDT |
0.3506 USDT |
0.3462 USDT |
| 2023-05-18 |
0.3465 USDT |
109,080.5011 ENJ |
0.3553 USDT |
0.3365 USDT |
0.3564 USDT |
0.3416 USDT |
| 2023-05-17 |
0.3547 USDT |
226,109.4543 ENJ |
0.3464 USDT |
0.3451 USDT |
0.3653 USDT |
0.3555 USDT |
| 2023-05-16 |
0.3392 USDT |
323,621.0284 ENJ |
0.3383 USDT |
0.3325 USDT |
0.3463 USDT |
0.3450 USDT |
| 2023-05-15 |
0.3400 USDT |
649,032.4119 ENJ |
0.3366 USDT |
0.3316 USDT |
0.3449 USDT |
0.3397 USDT |
| 2023-05-14 |
0.3335 USDT |
97,181.0511 ENJ |
0.3331 USDT |
0.3285 USDT |
0.3382 USDT |
0.3340 USDT |
| 2023-05-13 |
0.3324 USDT |
153,297.4102 ENJ |
0.3371 USDT |
0.3286 USDT |
0.3375 USDT |
0.3335 USDT |
| 2023-05-12 |
0.3261 USDT |
330,613.8334 ENJ |
0.3326 USDT |
0.3197 USDT |
0.3353 USDT |
0.3351 USDT |
| 2023-05-11 |
0.3359 USDT |
516,698.7783 ENJ |
0.3513 USDT |
0.3257 USDT |
0.3513 USDT |
0.3305 USDT |
| 2023-05-10 |
0.3425 USDT |
1,204,815.2495 ENJ |
0.3431 USDT |
0.3318 USDT |
0.3540 USDT |
0.3523 USDT |
| 2023-05-09 |
0.3439 USDT |
363,569.9887 ENJ |
0.3427 USDT |
0.3400 USDT |
0.3482 USDT |
0.3439 USDT |
| 2023-05-08 |
0.3434 USDT |
1,443,984.0838 ENJ |
0.3643 USDT |
0.3289 USDT |
0.3667 USDT |
0.3372 USDT |
| 2023-05-07 |
0.3675 USDT |
267,350.6031 ENJ |
0.3689 USDT |
0.3643 USDT |
0.3706 USDT |
0.3686 USDT |
| 2023-05-06 |
0.3755 USDT |
602,602.6563 ENJ |
0.3851 USDT |
0.3639 USDT |
0.3875 USDT |
0.3687 USDT |
| 2023-05-05 |
0.3832 USDT |
600,978.6571 ENJ |
0.3803 USDT |
0.3751 USDT |
0.3874 USDT |
0.3857 USDT |
| 2023-05-04 |
0.3829 USDT |
244,911.6949 ENJ |
0.3857 USDT |
0.3780 USDT |
0.3879 USDT |
0.3802 USDT |
| 2023-05-03 |
0.3735 USDT |
659,565.8023 ENJ |
0.3775 USDT |
0.3668 USDT |
0.3866 USDT |
0.3843 USDT |
| 2023-05-02 |
0.3750 USDT |
443,629.7897 ENJ |
0.3748 USDT |
0.3705 USDT |
0.3790 USDT |
0.3778 USDT |
| 2023-05-01 |
0.3787 USDT |
771,573.2390 ENJ |
0.3855 USDT |
0.3690 USDT |
0.3881 USDT |
0.3708 USDT |
| 2023-04-30 |
0.3914 USDT |
463,232.6185 ENJ |
0.3973 USDT |
0.3823 USDT |
0.3973 USDT |
0.3883 USDT |
| 2023-04-29 |
0.3965 USDT |
545,220.1359 ENJ |
0.3940 USDT |
0.3917 USDT |
0.4010 USDT |
0.3978 USDT |
| 2023-04-28 |
0.3944 USDT |
409,533.5055 ENJ |
0.3988 USDT |
0.3872 USDT |
0.4025 USDT |
0.3932 USDT |
| 2023-04-27 |
0.3945 USDT |
848,704.8137 ENJ |
0.3907 USDT |
0.3869 USDT |
0.4034 USDT |
0.4020 USDT |
| 2023-04-26 |
0.3934 USDT |
1,262,101.4514 ENJ |
0.3978 USDT |
0.3682 USDT |
0.4121 USDT |
0.3781 USDT |
| 2023-04-25 |
0.3842 USDT |
615,297.8561 ENJ |
0.3913 USDT |
0.3790 USDT |
0.3916 USDT |
0.3911 USDT |
| 2023-04-24 |
0.3902 USDT |
417,082.8797 ENJ |
0.3906 USDT |
0.3830 USDT |
0.3966 USDT |
0.3901 USDT |
| 2023-04-23 |
0.3909 USDT |
542,506.2090 ENJ |
0.3979 USDT |
0.3785 USDT |
0.3979 USDT |
0.3831 USDT |
| 2023-04-22 |
0.3869 USDT |
414,856.4325 ENJ |
0.3829 USDT |
0.3793 USDT |
0.3977 USDT |
0.3955 USDT |
| 2023-04-21 |
0.3942 USDT |
1,272,504.3946 ENJ |
0.4002 USDT |
0.3768 USDT |
0.4066 USDT |
0.3829 USDT |
| 2023-04-20 |
0.4048 USDT |
761,314.5028 ENJ |
0.4092 USDT |
0.3932 USDT |
0.4190 USDT |
0.3989 USDT |
| 2023-04-19 |
0.4261 USDT |
1,861,487.0353 ENJ |
0.4553 USDT |
0.4000 USDT |
0.4558 USDT |
0.4167 USDT |
| 2023-04-18 |
0.4520 USDT |
1,987,169.9564 ENJ |
0.4518 USDT |
0.4429 USDT |
0.4599 USDT |
0.4518 USDT |
| 2023-04-17 |
0.4433 USDT |
1,405,358.3107 ENJ |
0.4506 USDT |
0.4355 USDT |
0.4515 USDT |
0.4477 USDT |
| 2023-04-16 |
0.4450 USDT |
1,117,415.8353 ENJ |
0.4454 USDT |
0.4347 USDT |
0.4549 USDT |
0.4520 USDT |
| 2023-04-15 |
0.4424 USDT |
1,268,632.1396 ENJ |
0.4485 USDT |
0.4289 USDT |
0.4527 USDT |
0.4444 USDT |
| 2023-04-14 |
0.4392 USDT |
1,699,983.4152 ENJ |
0.4345 USDT |
0.4266 USDT |
0.4615 USDT |
0.4462 USDT |
| 2023-04-13 |
0.4242 USDT |
915,786.9639 ENJ |
0.4210 USDT |
0.4155 USDT |
0.4306 USDT |
0.4298 USDT |
| 2023-04-12 |
0.4168 USDT |
1,565,096.8210 ENJ |
0.4311 USDT |
0.4072 USDT |
0.4325 USDT |
0.4189 USDT |
| 2023-04-11 |
0.4335 USDT |
1,411,600.9185 ENJ |
0.4370 USDT |
0.4280 USDT |
0.4378 USDT |
0.4316 USDT |
| 2023-04-10 |
0.4298 USDT |
1,161,371.1075 ENJ |
0.4436 USDT |
0.4206 USDT |
0.4458 USDT |
0.4320 USDT |
| 2023-04-09 |
0.4370 USDT |
1,577,265.0856 ENJ |
0.4408 USDT |
0.4271 USDT |
0.4537 USDT |
0.4436 USDT |
| 2023-04-08 |
0.4621 USDT |
2,465,469.3120 ENJ |
0.4718 USDT |
0.4437 USDT |
0.4766 USDT |
0.4438 USDT |
| 2023-04-07 |
0.4726 USDT |
6,783,944.2245 ENJ |
0.4191 USDT |
0.4191 USDT |
0.5000 USDT |
0.4842 USDT |
| 2023-04-06 |
0.4187 USDT |
453,614.2392 ENJ |
0.4275 USDT |
0.4112 USDT |
0.4296 USDT |
0.4200 USDT |
| 2023-04-05 |
0.4190 USDT |
710,696.5153 ENJ |
0.4086 USDT |
0.4052 USDT |
0.4274 USDT |
0.4223 USDT |
| 2023-04-04 |
0.4039 USDT |
271,362.8545 ENJ |
0.4007 USDT |
0.3924 USDT |
0.4110 USDT |
0.4076 USDT |
| 2023-04-03 |
0.3955 USDT |
439,766.0154 ENJ |
0.3948 USDT |
0.3821 USDT |
0.4084 USDT |
0.4040 USDT |