Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.5314 USDT |
850,355.9234 ENJ |
0.5301 USDT |
0.5182 USDT |
0.5436 USDT |
0.5429 USDT |
| 2022-07-25 |
0.5590 USDT |
983,071.3588 ENJ |
0.5848 USDT |
0.5459 USDT |
0.5882 USDT |
0.5567 USDT |
| 2022-07-24 |
0.5941 USDT |
527,466.9417 ENJ |
0.5935 USDT |
0.5842 USDT |
0.6058 USDT |
0.5875 USDT |
| 2022-07-23 |
0.5926 USDT |
1,110,762.5185 ENJ |
0.5919 USDT |
0.5719 USDT |
0.6149 USDT |
0.5960 USDT |
| 2022-07-22 |
0.6197 USDT |
851,049.4952 ENJ |
0.6157 USDT |
0.6032 USDT |
0.6362 USDT |
0.6082 USDT |
| 2022-07-21 |
0.5999 USDT |
1,483,591.3816 ENJ |
0.5947 USDT |
0.5713 USDT |
0.6259 USDT |
0.6080 USDT |
| 2022-07-20 |
0.6354 USDT |
2,515,495.0218 ENJ |
0.6240 USDT |
0.6022 USDT |
0.6801 USDT |
0.6142 USDT |
| 2022-07-19 |
0.5801 USDT |
3,050,478.3140 ENJ |
0.5714 USDT |
0.5484 USDT |
0.6141 USDT |
0.6076 USDT |
| 2022-07-18 |
0.5494 USDT |
2,409,802.9597 ENJ |
0.4981 USDT |
0.4976 USDT |
0.5737 USDT |
0.5664 USDT |
| 2022-07-17 |
0.5112 USDT |
919,505.3974 ENJ |
0.5149 USDT |
0.4977 USDT |
0.5250 USDT |
0.5064 USDT |
| 2022-07-16 |
0.5053 USDT |
900,150.6231 ENJ |
0.5022 USDT |
0.4872 USDT |
0.5181 USDT |
0.5108 USDT |
| 2022-07-15 |
0.5059 USDT |
817,816.0593 ENJ |
0.5021 USDT |
0.4960 USDT |
0.5154 USDT |
0.5039 USDT |
| 2022-07-14 |
0.4837 USDT |
1,001,384.6123 ENJ |
0.4847 USDT |
0.4638 USDT |
0.5051 USDT |
0.4996 USDT |
| 2022-07-13 |
0.4635 USDT |
939,457.5532 ENJ |
0.4633 USDT |
0.4423 USDT |
0.4847 USDT |
0.4673 USDT |
| 2022-07-12 |
0.4820 USDT |
716,714.3628 ENJ |
0.4794 USDT |
0.4727 USDT |
0.4913 USDT |
0.4848 USDT |
| 2022-07-11 |
0.5091 USDT |
952,686.1096 ENJ |
0.5261 USDT |
0.4939 USDT |
0.5300 USDT |
0.5049 USDT |
| 2022-07-10 |
0.5375 USDT |
616,558.2141 ENJ |
0.5563 USDT |
0.5203 USDT |
0.5565 USDT |
0.5245 USDT |
| 2022-07-09 |
0.5516 USDT |
873,969.1783 ENJ |
0.5339 USDT |
0.5331 USDT |
0.5660 USDT |
0.5612 USDT |
| 2022-07-08 |
0.5426 USDT |
974,464.9576 ENJ |
0.5549 USDT |
0.5257 USDT |
0.5650 USDT |
0.5433 USDT |
| 2022-07-07 |
0.5507 USDT |
1,701,645.0252 ENJ |
0.5401 USDT |
0.5361 USDT |
0.5686 USDT |
0.5523 USDT |
| 2022-07-06 |
0.5350 USDT |
1,238,149.2258 ENJ |
0.5378 USDT |
0.5204 USDT |
0.5468 USDT |
0.5427 USDT |
| 2022-07-05 |
0.5412 USDT |
2,067,360.8762 ENJ |
0.5196 USDT |
0.5178 USDT |
0.5707 USDT |
0.5298 USDT |
| 2022-07-04 |
0.4941 USDT |
1,190,795.5847 ENJ |
0.4794 USDT |
0.4677 USDT |
0.5212 USDT |
0.5129 USDT |
| 2022-07-03 |
0.4716 USDT |
642,047.5697 ENJ |
0.4773 USDT |
0.4611 USDT |
0.4835 USDT |
0.4743 USDT |
| 2022-07-02 |
0.4726 USDT |
904,534.1286 ENJ |
0.4795 USDT |
0.4571 USDT |
0.4908 USDT |
0.4763 USDT |
| 2022-07-01 |
0.4919 USDT |
937,955.6384 ENJ |
0.5089 USDT |
0.4731 USDT |
0.5219 USDT |
0.4785 USDT |
| 2022-06-30 |
0.4856 USDT |
1,069,491.8260 ENJ |
0.5227 USDT |
0.4630 USDT |
0.5261 USDT |
0.4777 USDT |
| 2022-06-29 |
0.5241 USDT |
1,306,816.7573 ENJ |
0.5322 USDT |
0.5095 USDT |
0.5419 USDT |
0.5365 USDT |
| 2022-06-28 |
0.5696 USDT |
1,410,485.8650 ENJ |
0.5721 USDT |
0.5324 USDT |
0.5955 USDT |
0.5357 USDT |
| 2022-06-27 |
0.5861 USDT |
2,224,163.4123 ENJ |
0.5496 USDT |
0.5452 USDT |
0.6140 USDT |
0.5867 USDT |
| 2022-06-26 |
0.5827 USDT |
1,760,477.3885 ENJ |
0.5853 USDT |
0.5492 USDT |
0.6041 USDT |
0.5492 USDT |
| 2022-06-25 |
0.5760 USDT |
2,289,200.9779 ENJ |
0.5439 USDT |
0.5321 USDT |
0.6224 USDT |
0.5908 USDT |
| 2022-06-24 |
0.5287 USDT |
1,111,960.8601 ENJ |
0.5226 USDT |
0.5140 USDT |
0.5414 USDT |
0.5340 USDT |
| 2022-06-23 |
0.5104 USDT |
2,054,363.7025 ENJ |
0.4644 USDT |
0.4625 USDT |
0.5407 USDT |
0.5113 USDT |
| 2022-06-22 |
0.4628 USDT |
1,329,946.0832 ENJ |
0.4690 USDT |
0.4464 USDT |
0.4859 USDT |
0.4673 USDT |
| 2022-06-21 |
0.4779 USDT |
1,869,984.5386 ENJ |
0.4601 USDT |
0.4485 USDT |
0.5013 USDT |
0.4654 USDT |
| 2022-06-20 |
0.4488 USDT |
2,260,972.8640 ENJ |
0.4418 USDT |
0.4242 USDT |
0.4661 USDT |
0.4472 USDT |
| 2022-06-19 |
0.4204 USDT |
2,656,455.6356 ENJ |
0.4126 USDT |
0.3940 USDT |
0.4498 USDT |
0.4418 USDT |
| 2022-06-18 |
0.4106 USDT |
2,166,495.8431 ENJ |
0.4402 USDT |
0.3785 USDT |
0.4467 USDT |
0.4115 USDT |
| 2022-06-17 |
0.4405 USDT |
1,273,632.0515 ENJ |
0.4274 USDT |
0.4227 USDT |
0.4568 USDT |
0.4425 USDT |
| 2022-06-16 |
0.4481 USDT |
1,698,420.1132 ENJ |
0.4849 USDT |
0.4230 USDT |
0.4917 USDT |
0.4339 USDT |
| 2022-06-15 |
0.4338 USDT |
3,107,253.3816 ENJ |
0.4531 USDT |
0.4040 USDT |
0.4839 USDT |
0.4780 USDT |
| 2022-06-14 |
0.4591 USDT |
4,815,840.9791 ENJ |
0.4516 USDT |
0.4089 USDT |
0.4988 USDT |
0.4418 USDT |
| 2022-06-13 |
0.4488 USDT |
2,459,399.4921 ENJ |
0.4879 USDT |
0.4098 USDT |
0.4945 USDT |
0.4734 USDT |
| 2022-06-12 |
0.5113 USDT |
2,520,494.5288 ENJ |
0.5394 USDT |
0.4890 USDT |
0.5426 USDT |
0.5013 USDT |
| 2022-06-11 |
0.5546 USDT |
1,709,272.8116 ENJ |
0.5821 USDT |
0.5247 USDT |
0.5990 USDT |
0.5380 USDT |
| 2022-06-10 |
0.5978 USDT |
825,080.4620 ENJ |
0.6223 USDT |
0.5728 USDT |
0.6308 USDT |
0.5796 USDT |
| 2022-06-09 |
0.6258 USDT |
613,740.9135 ENJ |
0.6203 USDT |
0.6070 USDT |
0.6469 USDT |
0.6294 USDT |
| 2022-06-08 |
0.6249 USDT |
736,020.1717 ENJ |
0.6266 USDT |
0.6101 USDT |
0.6385 USDT |
0.6210 USDT |
| 2022-06-07 |
0.6247 USDT |
855,378.7250 ENJ |
0.6523 USDT |
0.6061 USDT |
0.6529 USDT |
0.6251 USDT |