Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.5005 USDT |
259,946.4732 ENJ |
0.4933 USDT |
0.4883 USDT |
0.5079 USDT |
0.5032 USDT |
| 2022-09-13 |
0.5199 USDT |
797,733.9716 ENJ |
0.5427 USDT |
0.4895 USDT |
0.5481 USDT |
0.4953 USDT |
| 2022-09-12 |
0.5529 USDT |
898,860.5751 ENJ |
0.5433 USDT |
0.5317 USDT |
0.5671 USDT |
0.5415 USDT |
| 2022-09-11 |
0.5477 USDT |
402,485.6086 ENJ |
0.5468 USDT |
0.5331 USDT |
0.5561 USDT |
0.5525 USDT |
| 2022-09-10 |
0.5449 USDT |
559,843.6048 ENJ |
0.5468 USDT |
0.5356 USDT |
0.5545 USDT |
0.5414 USDT |
| 2022-09-09 |
0.5421 USDT |
1,022,731.6351 ENJ |
0.5245 USDT |
0.5245 USDT |
0.5547 USDT |
0.5437 USDT |
| 2022-09-08 |
0.5162 USDT |
885,810.3354 ENJ |
0.5217 USDT |
0.5043 USDT |
0.5343 USDT |
0.5146 USDT |
| 2022-09-07 |
0.4968 USDT |
1,542,023.9086 ENJ |
0.4830 USDT |
0.4735 USDT |
0.5369 USDT |
0.5189 USDT |
| 2022-09-06 |
0.5397 USDT |
294,463.9744 ENJ |
0.5324 USDT |
0.5266 USDT |
0.5500 USDT |
0.5308 USDT |
| 2022-09-05 |
0.5285 USDT |
321,611.6992 ENJ |
0.5353 USDT |
0.5172 USDT |
0.5425 USDT |
0.5228 USDT |
| 2022-09-04 |
0.5278 USDT |
462,775.1987 ENJ |
0.5206 USDT |
0.5185 USDT |
0.5393 USDT |
0.5331 USDT |
| 2022-09-03 |
0.5119 USDT |
220,974.5578 ENJ |
0.5084 USDT |
0.5013 USDT |
0.5237 USDT |
0.5189 USDT |
| 2022-09-02 |
0.5221 USDT |
142,847.6157 ENJ |
0.5173 USDT |
0.5110 USDT |
0.5317 USDT |
0.5219 USDT |
| 2022-09-01 |
0.5066 USDT |
478,444.0750 ENJ |
0.5165 USDT |
0.4936 USDT |
0.5216 USDT |
0.5155 USDT |
| 2022-08-31 |
0.5243 USDT |
375,537.4012 ENJ |
0.5150 USDT |
0.5146 USDT |
0.5332 USDT |
0.5237 USDT |
| 2022-08-30 |
0.5217 USDT |
369,031.8101 ENJ |
0.5269 USDT |
0.5010 USDT |
0.5369 USDT |
0.5140 USDT |
| 2022-08-29 |
0.5056 USDT |
525,125.9621 ENJ |
0.4896 USDT |
0.4847 USDT |
0.5239 USDT |
0.5216 USDT |
| 2022-08-28 |
0.5111 USDT |
239,210.0947 ENJ |
0.5088 USDT |
0.5026 USDT |
0.5198 USDT |
0.5107 USDT |
| 2022-08-27 |
0.5080 USDT |
541,769.3788 ENJ |
0.5094 USDT |
0.4982 USDT |
0.5161 USDT |
0.5047 USDT |
| 2022-08-26 |
0.5541 USDT |
1,114,178.8244 ENJ |
0.5707 USDT |
0.5202 USDT |
0.5761 USDT |
0.5252 USDT |
| 2022-08-25 |
0.5700 USDT |
858,543.9249 ENJ |
0.5614 USDT |
0.5589 USDT |
0.5831 USDT |
0.5703 USDT |
| 2022-08-24 |
0.5626 USDT |
790,528.5659 ENJ |
0.5676 USDT |
0.5523 USDT |
0.5759 USDT |
0.5738 USDT |
| 2022-08-23 |
0.5571 USDT |
631,805.4949 ENJ |
0.5526 USDT |
0.5342 USDT |
0.5696 USDT |
0.5646 USDT |
| 2022-08-22 |
0.5468 USDT |
777,227.4454 ENJ |
0.5707 USDT |
0.5313 USDT |
0.5707 USDT |
0.5379 USDT |
| 2022-08-21 |
0.5632 USDT |
494,287.3331 ENJ |
0.5578 USDT |
0.5512 USDT |
0.5756 USDT |
0.5711 USDT |
| 2022-08-20 |
0.5629 USDT |
1,033,864.1744 ENJ |
0.5612 USDT |
0.5401 USDT |
0.5766 USDT |
0.5472 USDT |
| 2022-08-19 |
0.5776 USDT |
1,903,020.7160 ENJ |
0.6167 USDT |
0.5498 USDT |
0.6195 USDT |
0.5665 USDT |
| 2022-08-18 |
0.6487 USDT |
421,032.6648 ENJ |
0.6441 USDT |
0.6359 USDT |
0.6564 USDT |
0.6503 USDT |
| 2022-08-17 |
0.6620 USDT |
844,997.6599 ENJ |
0.6720 USDT |
0.6376 USDT |
0.6913 USDT |
0.6410 USDT |
| 2022-08-16 |
0.6811 USDT |
584,183.7545 ENJ |
0.6802 USDT |
0.6655 USDT |
0.6922 USDT |
0.6746 USDT |
| 2022-08-15 |
0.6962 USDT |
998,285.8829 ENJ |
0.6990 USDT |
0.6744 USDT |
0.7237 USDT |
0.6861 USDT |
| 2022-08-14 |
0.7172 USDT |
2,163,709.7948 ENJ |
0.7027 USDT |
0.6811 USDT |
0.7507 USDT |
0.6978 USDT |
| 2022-08-13 |
0.7076 USDT |
601,554.0281 ENJ |
0.7039 USDT |
0.6961 USDT |
0.7177 USDT |
0.6998 USDT |
| 2022-08-12 |
0.6888 USDT |
240,406.8188 ENJ |
0.6925 USDT |
0.6772 USDT |
0.7018 USDT |
0.6973 USDT |
| 2022-08-11 |
0.6991 USDT |
761,269.6655 ENJ |
0.7007 USDT |
0.6868 USDT |
0.7096 USDT |
0.6877 USDT |
| 2022-08-10 |
0.6805 USDT |
1,111,989.7489 ENJ |
0.6703 USDT |
0.6526 USDT |
0.6992 USDT |
0.6904 USDT |
| 2022-08-09 |
0.6799 USDT |
637,501.8048 ENJ |
0.6995 USDT |
0.6522 USDT |
0.7092 USDT |
0.6669 USDT |
| 2022-08-08 |
0.7105 USDT |
1,413,168.5141 ENJ |
0.6818 USDT |
0.6763 USDT |
0.7377 USDT |
0.6996 USDT |
| 2022-08-07 |
0.6784 USDT |
482,932.4639 ENJ |
0.6767 USDT |
0.6630 USDT |
0.6923 USDT |
0.6893 USDT |
| 2022-08-06 |
0.6914 USDT |
651,202.9253 ENJ |
0.7077 USDT |
0.6758 USDT |
0.7083 USDT |
0.6865 USDT |
| 2022-08-05 |
0.6881 USDT |
1,504,845.1898 ENJ |
0.6837 USDT |
0.6685 USDT |
0.7062 USDT |
0.6890 USDT |
| 2022-08-04 |
0.6735 USDT |
3,434,927.7381 ENJ |
0.6299 USDT |
0.6285 USDT |
0.7300 USDT |
0.6759 USDT |
| 2022-08-03 |
0.6242 USDT |
972,776.7761 ENJ |
0.6075 USDT |
0.5943 USDT |
0.6556 USDT |
0.6416 USDT |
| 2022-08-02 |
0.6168 USDT |
1,065,451.0970 ENJ |
0.6440 USDT |
0.5973 USDT |
0.6533 USDT |
0.6226 USDT |
| 2022-08-01 |
0.6656 USDT |
3,222,422.5026 ENJ |
0.6126 USDT |
0.6095 USDT |
0.7200 USDT |
0.6485 USDT |
| 2022-07-31 |
0.6362 USDT |
1,878,435.2996 ENJ |
0.6290 USDT |
0.6072 USDT |
0.6569 USDT |
0.6130 USDT |
| 2022-07-30 |
0.6472 USDT |
3,222,159.3663 ENJ |
0.6037 USDT |
0.6006 USDT |
0.7067 USDT |
0.6420 USDT |
| 2022-07-29 |
0.6136 USDT |
1,543,713.0339 ENJ |
0.6119 USDT |
0.5898 USDT |
0.6336 USDT |
0.6183 USDT |
| 2022-07-28 |
0.5983 USDT |
1,368,779.7043 ENJ |
0.5972 USDT |
0.5731 USDT |
0.6157 USDT |
0.6139 USDT |
| 2022-07-27 |
0.5613 USDT |
967,721.7992 ENJ |
0.5540 USDT |
0.5333 USDT |
0.5824 USDT |
0.5788 USDT |