Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.4049 USDT |
345,638.4904 ENJ |
0.4140 USDT |
0.3873 USDT |
0.4176 USDT |
0.3930 USDT |
| 2023-04-01 |
0.4096 USDT |
450,396.4964 ENJ |
0.4063 USDT |
0.4026 USDT |
0.4171 USDT |
0.4124 USDT |
| 2023-03-31 |
0.4022 USDT |
788,532.5766 ENJ |
0.3919 USDT |
0.3808 USDT |
0.4435 USDT |
0.4093 USDT |
| 2023-03-30 |
0.3928 USDT |
506,405.3597 ENJ |
0.3994 USDT |
0.3828 USDT |
0.4078 USDT |
0.3918 USDT |
| 2023-03-29 |
0.3903 USDT |
325,903.1988 ENJ |
0.3765 USDT |
0.3760 USDT |
0.4003 USDT |
0.3993 USDT |
| 2023-03-28 |
0.3669 USDT |
403,356.3948 ENJ |
0.3685 USDT |
0.3596 USDT |
0.3774 USDT |
0.3746 USDT |
| 2023-03-27 |
0.3754 USDT |
394,505.8708 ENJ |
0.3898 USDT |
0.3613 USDT |
0.3931 USDT |
0.3682 USDT |
| 2023-03-26 |
0.3866 USDT |
197,812.0478 ENJ |
0.3811 USDT |
0.3783 USDT |
0.3924 USDT |
0.3869 USDT |
| 2023-03-25 |
0.3857 USDT |
272,781.4389 ENJ |
0.3855 USDT |
0.3751 USDT |
0.3929 USDT |
0.3790 USDT |
| 2023-03-24 |
0.3895 USDT |
355,109.5661 ENJ |
0.4015 USDT |
0.3782 USDT |
0.4021 USDT |
0.3880 USDT |
| 2023-03-23 |
0.3923 USDT |
697,627.1419 ENJ |
0.3836 USDT |
0.3775 USDT |
0.4051 USDT |
0.3980 USDT |
| 2023-03-22 |
0.3896 USDT |
1,038,010.6681 ENJ |
0.4087 USDT |
0.3588 USDT |
0.4093 USDT |
0.3847 USDT |
| 2023-03-21 |
0.4013 USDT |
750,038.6154 ENJ |
0.4000 USDT |
0.3822 USDT |
0.4137 USDT |
0.4101 USDT |
| 2023-03-20 |
0.4196 USDT |
1,020,252.0378 ENJ |
0.4219 USDT |
0.3945 USDT |
0.4364 USDT |
0.4042 USDT |
| 2023-03-19 |
0.4239 USDT |
857,985.4704 ENJ |
0.4095 USDT |
0.4093 USDT |
0.4347 USDT |
0.4236 USDT |
| 2023-03-18 |
0.4258 USDT |
991,769.9437 ENJ |
0.4208 USDT |
0.4080 USDT |
0.4398 USDT |
0.4152 USDT |
| 2023-03-17 |
0.3986 USDT |
1,382,226.1671 ENJ |
0.3900 USDT |
0.3852 USDT |
0.4169 USDT |
0.4163 USDT |
| 2023-03-16 |
0.3864 USDT |
980,883.1734 ENJ |
0.3856 USDT |
0.3774 USDT |
0.3946 USDT |
0.3888 USDT |
| 2023-03-15 |
0.4099 USDT |
963,092.5463 ENJ |
0.4294 USDT |
0.3805 USDT |
0.4429 USDT |
0.3883 USDT |
| 2023-03-14 |
0.4175 USDT |
1,369,102.0002 ENJ |
0.4067 USDT |
0.3960 USDT |
0.4415 USDT |
0.4227 USDT |
| 2023-03-13 |
0.3972 USDT |
1,164,162.6640 ENJ |
0.3837 USDT |
0.3743 USDT |
0.4125 USDT |
0.4091 USDT |
| 2023-03-12 |
0.3600 USDT |
551,157.2114 ENJ |
0.3515 USDT |
0.3467 USDT |
0.3841 USDT |
0.3827 USDT |
| 2023-03-11 |
0.3477 USDT |
430,261.5551 ENJ |
0.3565 USDT |
0.3324 USDT |
0.3641 USDT |
0.3479 USDT |
| 2023-03-10 |
0.3482 USDT |
735,265.5727 ENJ |
0.3583 USDT |
0.3307 USDT |
0.3596 USDT |
0.3572 USDT |
| 2023-03-09 |
0.3794 USDT |
815,507.2187 ENJ |
0.3910 USDT |
0.3511 USDT |
0.3967 USDT |
0.3570 USDT |
| 2023-03-08 |
0.4035 USDT |
707,787.1024 ENJ |
0.4290 USDT |
0.3853 USDT |
0.4296 USDT |
0.3886 USDT |
| 2023-03-07 |
0.4355 USDT |
904,711.4665 ENJ |
0.4256 USDT |
0.4250 USDT |
0.4486 USDT |
0.4263 USDT |
| 2023-03-06 |
0.4181 USDT |
419,353.8284 ENJ |
0.4164 USDT |
0.4061 USDT |
0.4276 USDT |
0.4267 USDT |
| 2023-03-05 |
0.4277 USDT |
291,652.8450 ENJ |
0.4233 USDT |
0.4192 USDT |
0.4365 USDT |
0.4198 USDT |
| 2023-03-04 |
0.4344 USDT |
179,491.9693 ENJ |
0.4359 USDT |
0.4284 USDT |
0.4396 USDT |
0.4296 USDT |
| 2023-03-03 |
0.4335 USDT |
833,338.7006 ENJ |
0.4643 USDT |
0.4167 USDT |
0.4646 USDT |
0.4314 USDT |
| 2023-03-02 |
0.4635 USDT |
365,517.3998 ENJ |
0.4791 USDT |
0.4552 USDT |
0.4802 USDT |
0.4571 USDT |
| 2023-03-01 |
0.4765 USDT |
728,854.9040 ENJ |
0.4620 USDT |
0.4570 USDT |
0.4875 USDT |
0.4754 USDT |
| 2023-02-28 |
0.4705 USDT |
707,593.7168 ENJ |
0.4833 USDT |
0.4548 USDT |
0.4840 USDT |
0.4608 USDT |
| 2023-02-27 |
0.4815 USDT |
481,773.3974 ENJ |
0.4908 USDT |
0.4694 USDT |
0.4923 USDT |
0.4749 USDT |
| 2023-02-26 |
0.4737 USDT |
1,071,460.5025 ENJ |
0.4713 USDT |
0.4630 USDT |
0.4894 USDT |
0.4894 USDT |
| 2023-02-25 |
0.4836 USDT |
369,669.1897 ENJ |
0.4994 USDT |
0.4722 USDT |
0.5002 USDT |
0.4750 USDT |
| 2023-02-24 |
0.5159 USDT |
1,114,681.4640 ENJ |
0.5461 USDT |
0.4909 USDT |
0.5502 USDT |
0.4990 USDT |
| 2023-02-23 |
0.5452 USDT |
4,096,333.3115 ENJ |
0.4871 USDT |
0.4871 USDT |
0.5671 USDT |
0.5352 USDT |
| 2023-02-22 |
0.4829 USDT |
792,959.8953 ENJ |
0.5023 USDT |
0.4695 USDT |
0.5061 USDT |
0.4792 USDT |
| 2023-02-21 |
0.5114 USDT |
944,671.0950 ENJ |
0.5215 USDT |
0.4927 USDT |
0.5278 USDT |
0.4927 USDT |
| 2023-02-20 |
0.5156 USDT |
1,468,995.4648 ENJ |
0.4836 USDT |
0.4759 USDT |
0.5399 USDT |
0.5222 USDT |
| 2023-02-19 |
0.4912 USDT |
962,343.9679 ENJ |
0.4894 USDT |
0.4721 USDT |
0.5081 USDT |
0.4853 USDT |
| 2023-02-18 |
0.4899 USDT |
632,148.5847 ENJ |
0.4857 USDT |
0.4779 USDT |
0.4968 USDT |
0.4893 USDT |
| 2023-02-17 |
0.4792 USDT |
1,001,111.5289 ENJ |
0.4537 USDT |
0.4533 USDT |
0.4921 USDT |
0.4871 USDT |
| 2023-02-16 |
0.4830 USDT |
876,565.8919 ENJ |
0.4850 USDT |
0.4567 USDT |
0.4957 USDT |
0.4615 USDT |
| 2023-02-15 |
0.4477 USDT |
524,244.7894 ENJ |
0.4434 USDT |
0.4387 USDT |
0.4611 USDT |
0.4608 USDT |
| 2023-02-14 |
0.4286 USDT |
855,246.4049 ENJ |
0.4280 USDT |
0.4157 USDT |
0.4437 USDT |
0.4408 USDT |
| 2023-02-13 |
0.4286 USDT |
797,295.0335 ENJ |
0.4467 USDT |
0.4122 USDT |
0.4515 USDT |
0.4212 USDT |
| 2023-02-12 |
0.4583 USDT |
676,966.7225 ENJ |
0.4617 USDT |
0.4517 USDT |
0.4661 USDT |
0.4595 USDT |