Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.2633 USDT |
55,602.7120 ENJ |
0.2620 USDT |
0.2612 USDT |
0.2659 USDT |
0.2654 USDT |
| 2022-12-22 |
0.2573 USDT |
154,331.7194 ENJ |
0.2596 USDT |
0.2522 USDT |
0.2632 USDT |
0.2592 USDT |
| 2022-12-21 |
0.2623 USDT |
61,666.5729 ENJ |
0.2644 USDT |
0.2575 USDT |
0.2649 USDT |
0.2630 USDT |
| 2022-12-20 |
0.2574 USDT |
213,200.3700 ENJ |
0.2484 USDT |
0.2477 USDT |
0.2660 USDT |
0.2626 USDT |
| 2022-12-19 |
0.2601 USDT |
116,639.3586 ENJ |
0.2618 USDT |
0.2544 USDT |
0.2679 USDT |
0.2561 USDT |
| 2022-12-18 |
0.2608 USDT |
55,569.0653 ENJ |
0.2632 USDT |
0.2575 USDT |
0.2636 USDT |
0.2602 USDT |
| 2022-12-17 |
0.2596 USDT |
90,919.8868 ENJ |
0.2605 USDT |
0.2520 USDT |
0.2644 USDT |
0.2600 USDT |
| 2022-12-16 |
0.2757 USDT |
337,740.9185 ENJ |
0.2917 USDT |
0.2530 USDT |
0.2940 USDT |
0.2595 USDT |
| 2022-12-15 |
0.2942 USDT |
74,894.9725 ENJ |
0.3002 USDT |
0.2913 USDT |
0.3011 USDT |
0.2914 USDT |
| 2022-12-14 |
0.3069 USDT |
212,025.5689 ENJ |
0.3047 USDT |
0.2972 USDT |
0.3098 USDT |
0.3015 USDT |
| 2022-12-13 |
0.2942 USDT |
180,730.3327 ENJ |
0.3004 USDT |
0.2850 USDT |
0.3055 USDT |
0.3015 USDT |
| 2022-12-12 |
0.2965 USDT |
175,014.5889 ENJ |
0.3034 USDT |
0.2911 USDT |
0.3034 USDT |
0.2995 USDT |
| 2022-12-11 |
0.3114 USDT |
37,505.9229 ENJ |
0.3080 USDT |
0.3075 USDT |
0.3140 USDT |
0.3136 USDT |
| 2022-12-10 |
0.3073 USDT |
79,775.2829 ENJ |
0.3054 USDT |
0.3041 USDT |
0.3100 USDT |
0.3071 USDT |
| 2022-12-09 |
0.3045 USDT |
386,654.1420 ENJ |
0.3055 USDT |
0.3017 USDT |
0.3083 USDT |
0.3049 USDT |
| 2022-12-08 |
0.2968 USDT |
319,836.9329 ENJ |
0.2988 USDT |
0.2934 USDT |
0.3021 USDT |
0.2998 USDT |
| 2022-12-07 |
0.2998 USDT |
433,190.1175 ENJ |
0.3129 USDT |
0.2941 USDT |
0.3176 USDT |
0.2971 USDT |
| 2022-12-06 |
0.3146 USDT |
248,643.8716 ENJ |
0.3192 USDT |
0.3105 USDT |
0.3192 USDT |
0.3110 USDT |
| 2022-12-05 |
0.3201 USDT |
526,862.6485 ENJ |
0.3123 USDT |
0.3112 USDT |
0.3245 USDT |
0.3177 USDT |
| 2022-12-04 |
0.3099 USDT |
294,189.1598 ENJ |
0.3029 USDT |
0.3026 USDT |
0.3148 USDT |
0.3116 USDT |
| 2022-12-03 |
0.3125 USDT |
628,144.0036 ENJ |
0.3137 USDT |
0.3060 USDT |
0.3252 USDT |
0.3080 USDT |
| 2022-12-02 |
0.3076 USDT |
390,777.7476 ENJ |
0.3057 USDT |
0.3006 USDT |
0.3161 USDT |
0.3144 USDT |
| 2022-12-01 |
0.3084 USDT |
234,406.7946 ENJ |
0.3131 USDT |
0.3031 USDT |
0.3131 USDT |
0.3047 USDT |
| 2022-11-30 |
0.3072 USDT |
237,309.7897 ENJ |
0.2987 USDT |
0.2987 USDT |
0.3132 USDT |
0.3128 USDT |
| 2022-11-29 |
0.2977 USDT |
244,672.1652 ENJ |
0.2956 USDT |
0.2919 USDT |
0.3037 USDT |
0.2988 USDT |
| 2022-11-28 |
0.2948 USDT |
296,302.3352 ENJ |
0.3039 USDT |
0.2889 USDT |
0.3069 USDT |
0.2960 USDT |
| 2022-11-27 |
0.3082 USDT |
193,037.4268 ENJ |
0.3035 USDT |
0.3022 USDT |
0.3147 USDT |
0.3041 USDT |
| 2022-11-26 |
0.3060 USDT |
296,462.6187 ENJ |
0.3036 USDT |
0.3006 USDT |
0.3115 USDT |
0.3020 USDT |
| 2022-11-25 |
0.3003 USDT |
97,566.9006 ENJ |
0.3051 USDT |
0.2945 USDT |
0.3055 USDT |
0.3039 USDT |
| 2022-11-24 |
0.3069 USDT |
268,827.4997 ENJ |
0.3036 USDT |
0.2980 USDT |
0.3155 USDT |
0.3047 USDT |
| 2022-11-23 |
0.2999 USDT |
159,030.3913 ENJ |
0.2956 USDT |
0.2932 USDT |
0.3045 USDT |
0.3031 USDT |
| 2022-11-22 |
0.2870 USDT |
335,994.7557 ENJ |
0.2832 USDT |
0.2755 USDT |
0.2954 USDT |
0.2913 USDT |
| 2022-11-21 |
0.2883 USDT |
450,744.0961 ENJ |
0.2925 USDT |
0.2765 USDT |
0.3004 USDT |
0.2834 USDT |
| 2022-11-20 |
0.3119 USDT |
211,779.5008 ENJ |
0.3155 USDT |
0.3000 USDT |
0.3191 USDT |
0.3010 USDT |
| 2022-11-19 |
0.3104 USDT |
149,993.1034 ENJ |
0.3083 USDT |
0.3016 USDT |
0.3175 USDT |
0.3123 USDT |
| 2022-11-18 |
0.3084 USDT |
199,899.9284 ENJ |
0.3052 USDT |
0.3018 USDT |
0.3123 USDT |
0.3085 USDT |
| 2022-11-17 |
0.3073 USDT |
115,741.8931 ENJ |
0.3113 USDT |
0.3009 USDT |
0.3126 USDT |
0.3065 USDT |
| 2022-11-16 |
0.3187 USDT |
169,053.6791 ENJ |
0.3215 USDT |
0.3067 USDT |
0.3281 USDT |
0.3101 USDT |
| 2022-11-15 |
0.3209 USDT |
200,515.0697 ENJ |
0.3130 USDT |
0.3073 USDT |
0.3297 USDT |
0.3192 USDT |
| 2022-11-14 |
0.3054 USDT |
350,014.3672 ENJ |
0.3103 USDT |
0.2924 USDT |
0.3196 USDT |
0.3080 USDT |
| 2022-11-13 |
0.3203 USDT |
402,071.3814 ENJ |
0.3247 USDT |
0.3087 USDT |
0.3314 USDT |
0.3145 USDT |
| 2022-11-12 |
0.3323 USDT |
629,941.6958 ENJ |
0.3505 USDT |
0.3247 USDT |
0.3506 USDT |
0.3280 USDT |
| 2022-11-11 |
0.3517 USDT |
767,321.6732 ENJ |
0.3730 USDT |
0.3331 USDT |
0.3856 USDT |
0.3407 USDT |
| 2022-11-10 |
0.3556 USDT |
782,782.0316 ENJ |
0.3235 USDT |
0.3178 USDT |
0.3856 USDT |
0.3733 USDT |
| 2022-11-09 |
0.3652 USDT |
2,341,002.3271 ENJ |
0.4047 USDT |
0.3117 USDT |
0.4066 USDT |
0.3162 USDT |
| 2022-11-08 |
0.4139 USDT |
3,072,098.6765 ENJ |
0.4640 USDT |
0.3481 USDT |
0.4743 USDT |
0.4035 USDT |
| 2022-11-07 |
0.4536 USDT |
410,595.7894 ENJ |
0.4469 USDT |
0.4379 USDT |
0.4657 USDT |
0.4646 USDT |
| 2022-11-06 |
0.4764 USDT |
638,015.7793 ENJ |
0.4798 USDT |
0.4657 USDT |
0.4834 USDT |
0.4684 USDT |
| 2022-11-05 |
0.4878 USDT |
1,145,314.9480 ENJ |
0.4755 USDT |
0.4755 USDT |
0.5013 USDT |
0.4803 USDT |
| 2022-11-04 |
0.4540 USDT |
634,542.5191 ENJ |
0.4339 USDT |
0.4307 USDT |
0.4694 USDT |
0.4612 USDT |