Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.4455 USDT |
315,945.0340 ENJ |
0.4392 USDT |
0.4353 USDT |
0.4556 USDT |
0.4498 USDT |
| 2023-02-10 |
0.4401 USDT |
1,061,695.9929 ENJ |
0.4432 USDT |
0.4295 USDT |
0.4487 USDT |
0.4410 USDT |
| 2023-02-09 |
0.4881 USDT |
2,135,884.6077 ENJ |
0.5031 USDT |
0.4445 USDT |
0.5183 USDT |
0.4506 USDT |
| 2023-02-08 |
0.5066 USDT |
3,043,998.9442 ENJ |
0.5142 USDT |
0.4783 USDT |
0.5298 USDT |
0.4986 USDT |
| 2023-02-07 |
0.4761 USDT |
1,247,912.8679 ENJ |
0.4624 USDT |
0.4538 USDT |
0.4963 USDT |
0.4917 USDT |
| 2023-02-06 |
0.4710 USDT |
840,449.0112 ENJ |
0.4550 USDT |
0.4488 USDT |
0.4867 USDT |
0.4764 USDT |
| 2023-02-05 |
0.4738 USDT |
1,151,482.3089 ENJ |
0.4761 USDT |
0.4437 USDT |
0.4929 USDT |
0.4485 USDT |
| 2023-02-04 |
0.4785 USDT |
653,381.2525 ENJ |
0.4714 USDT |
0.4633 USDT |
0.4894 USDT |
0.4811 USDT |
| 2023-02-03 |
0.4647 USDT |
425,062.1972 ENJ |
0.4596 USDT |
0.4518 USDT |
0.4730 USDT |
0.4720 USDT |
| 2023-02-02 |
0.4751 USDT |
805,423.4245 ENJ |
0.4723 USDT |
0.4594 USDT |
0.4847 USDT |
0.4837 USDT |
| 2023-02-01 |
0.4564 USDT |
1,040,098.5331 ENJ |
0.4575 USDT |
0.4283 USDT |
0.4761 USDT |
0.4747 USDT |
| 2023-01-31 |
0.4392 USDT |
535,953.1567 ENJ |
0.4371 USDT |
0.4274 USDT |
0.4534 USDT |
0.4472 USDT |
| 2023-01-30 |
0.4409 USDT |
1,191,823.5822 ENJ |
0.4730 USDT |
0.4203 USDT |
0.4768 USDT |
0.4357 USDT |
| 2023-01-29 |
0.4616 USDT |
1,020,127.8818 ENJ |
0.4608 USDT |
0.4472 USDT |
0.4766 USDT |
0.4755 USDT |
| 2023-01-28 |
0.4648 USDT |
2,454,130.3694 ENJ |
0.4250 USDT |
0.4250 USDT |
0.5013 USDT |
0.4571 USDT |
| 2023-01-27 |
0.4132 USDT |
581,911.5064 ENJ |
0.4167 USDT |
0.4006 USDT |
0.4266 USDT |
0.4226 USDT |
| 2023-01-26 |
0.4193 USDT |
630,639.4437 ENJ |
0.4261 USDT |
0.4083 USDT |
0.4323 USDT |
0.4164 USDT |
| 2023-01-25 |
0.4081 USDT |
891,960.1797 ENJ |
0.4020 USDT |
0.3928 USDT |
0.4321 USDT |
0.4267 USDT |
| 2023-01-24 |
0.4372 USDT |
864,467.4748 ENJ |
0.4318 USDT |
0.4261 USDT |
0.4462 USDT |
0.4376 USDT |
| 2023-01-23 |
0.4353 USDT |
934,847.9742 ENJ |
0.4327 USDT |
0.4236 USDT |
0.4479 USDT |
0.4355 USDT |
| 2023-01-22 |
0.4362 USDT |
1,763,321.0759 ENJ |
0.4362 USDT |
0.4166 USDT |
0.4549 USDT |
0.4283 USDT |
| 2023-01-21 |
0.4376 USDT |
2,022,481.9013 ENJ |
0.4361 USDT |
0.4149 USDT |
0.4549 USDT |
0.4346 USDT |
| 2023-01-20 |
0.4194 USDT |
1,858,652.1128 ENJ |
0.4130 USDT |
0.4069 USDT |
0.4400 USDT |
0.4204 USDT |
| 2023-01-19 |
0.4136 USDT |
5,628,631.1579 ENJ |
0.3630 USDT |
0.3540 USDT |
0.4579 USDT |
0.4216 USDT |
| 2023-01-18 |
0.3962 USDT |
5,496,534.4124 ENJ |
0.3598 USDT |
0.3596 USDT |
0.4304 USDT |
0.3811 USDT |
| 2023-01-17 |
0.3646 USDT |
2,485,240.3150 ENJ |
0.3604 USDT |
0.3503 USDT |
0.3746 USDT |
0.3632 USDT |
| 2023-01-16 |
0.3659 USDT |
1,995,132.7736 ENJ |
0.3611 USDT |
0.3472 USDT |
0.3826 USDT |
0.3606 USDT |
| 2023-01-15 |
0.3468 USDT |
4,128,901.6772 ENJ |
0.3507 USDT |
0.3328 USDT |
0.3656 USDT |
0.3578 USDT |
| 2023-01-14 |
0.3438 USDT |
9,828,531.8635 ENJ |
0.3344 USDT |
0.3204 USDT |
0.3646 USDT |
0.3509 USDT |
| 2023-01-13 |
0.3134 USDT |
1,847,551.2414 ENJ |
0.3044 USDT |
0.3005 USDT |
0.3251 USDT |
0.3213 USDT |
| 2023-01-12 |
0.2991 USDT |
1,081,616.9018 ENJ |
0.3012 USDT |
0.2904 USDT |
0.3071 USDT |
0.3029 USDT |
| 2023-01-11 |
0.2875 USDT |
302,848.5658 ENJ |
0.2907 USDT |
0.2815 USDT |
0.2932 USDT |
0.2837 USDT |
| 2023-01-10 |
0.2894 USDT |
601,746.5104 ENJ |
0.2903 USDT |
0.2830 USDT |
0.2987 USDT |
0.2899 USDT |
| 2023-01-09 |
0.2907 USDT |
1,734,688.2887 ENJ |
0.2776 USDT |
0.2758 USDT |
0.3102 USDT |
0.2910 USDT |
| 2023-01-08 |
0.2676 USDT |
499,641.9399 ENJ |
0.2620 USDT |
0.2562 USDT |
0.2783 USDT |
0.2730 USDT |
| 2023-01-07 |
0.2639 USDT |
362,514.0631 ENJ |
0.2560 USDT |
0.2555 USDT |
0.2696 USDT |
0.2627 USDT |
| 2023-01-06 |
0.2505 USDT |
361,009.6543 ENJ |
0.2505 USDT |
0.2464 USDT |
0.2545 USDT |
0.2538 USDT |
| 2023-01-05 |
0.2529 USDT |
253,369.0236 ENJ |
0.2503 USDT |
0.2479 USDT |
0.2562 USDT |
0.2518 USDT |
| 2023-01-04 |
0.2504 USDT |
334,344.7895 ENJ |
0.2443 USDT |
0.2432 USDT |
0.2531 USDT |
0.2487 USDT |
| 2023-01-03 |
0.2453 USDT |
202,039.7323 ENJ |
0.2493 USDT |
0.2404 USDT |
0.2503 USDT |
0.2417 USDT |
| 2023-01-02 |
0.2452 USDT |
219,862.8682 ENJ |
0.2432 USDT |
0.2369 USDT |
0.2512 USDT |
0.2492 USDT |
| 2023-01-01 |
0.2420 USDT |
78,793.9345 ENJ |
0.2405 USDT |
0.2390 USDT |
0.2443 USDT |
0.2438 USDT |
| 2022-12-31 |
0.2412 USDT |
211,174.7800 ENJ |
0.2372 USDT |
0.2370 USDT |
0.2436 USDT |
0.2402 USDT |
| 2022-12-30 |
0.2357 USDT |
197,692.9041 ENJ |
0.2398 USDT |
0.2303 USDT |
0.2407 USDT |
0.2361 USDT |
| 2022-12-29 |
0.2414 USDT |
137,837.5490 ENJ |
0.2431 USDT |
0.2341 USDT |
0.2456 USDT |
0.2369 USDT |
| 2022-12-28 |
0.2484 USDT |
132,178.1950 ENJ |
0.2573 USDT |
0.2425 USDT |
0.2580 USDT |
0.2432 USDT |
| 2022-12-27 |
0.2619 USDT |
127,227.5346 ENJ |
0.2653 USDT |
0.2548 USDT |
0.2666 USDT |
0.2559 USDT |
| 2022-12-26 |
0.2616 USDT |
107,141.4597 ENJ |
0.2615 USDT |
0.2593 USDT |
0.2636 USDT |
0.2624 USDT |
| 2022-12-25 |
0.2611 USDT |
59,712.7587 ENJ |
0.2645 USDT |
0.2575 USDT |
0.2652 USDT |
0.2617 USDT |
| 2022-12-24 |
0.2652 USDT |
50,821.3184 ENJ |
0.2671 USDT |
0.2625 USDT |
0.2676 USDT |
0.2634 USDT |