Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.6530 USDT |
1,015,912.2957 ENJ |
0.6319 USDT |
0.6291 USDT |
0.6696 USDT |
0.6383 USDT |
| 2022-06-05 |
0.6251 USDT |
581,702.8032 ENJ |
0.6220 USDT |
0.6083 USDT |
0.6417 USDT |
0.6333 USDT |
| 2022-06-04 |
0.6122 USDT |
477,172.4292 ENJ |
0.6119 USDT |
0.5965 USDT |
0.6238 USDT |
0.6165 USDT |
| 2022-06-03 |
0.6170 USDT |
877,742.1814 ENJ |
0.6506 USDT |
0.6008 USDT |
0.6515 USDT |
0.6133 USDT |
| 2022-06-02 |
0.6354 USDT |
602,761.9717 ENJ |
0.6355 USDT |
0.6207 USDT |
0.6488 USDT |
0.6420 USDT |
| 2022-06-01 |
0.6746 USDT |
997,222.7313 ENJ |
0.6987 USDT |
0.6417 USDT |
0.7093 USDT |
0.6464 USDT |
| 2022-05-31 |
0.6957 USDT |
2,024,867.0802 ENJ |
0.6716 USDT |
0.6708 USDT |
0.7174 USDT |
0.6895 USDT |
| 2022-05-30 |
0.6411 USDT |
1,261,948.2365 ENJ |
0.6129 USDT |
0.6052 USDT |
0.6770 USDT |
0.6702 USDT |
| 2022-05-29 |
0.5978 USDT |
814,416.9095 ENJ |
0.5991 USDT |
0.5804 USDT |
0.6098 USDT |
0.6015 USDT |
| 2022-05-28 |
0.5974 USDT |
735,080.7671 ENJ |
0.5918 USDT |
0.5805 USDT |
0.6099 USDT |
0.5983 USDT |
| 2022-05-27 |
0.6094 USDT |
1,702,522.5519 ENJ |
0.6265 USDT |
0.5778 USDT |
0.6387 USDT |
0.6018 USDT |
| 2022-05-26 |
0.6528 USDT |
1,991,560.5962 ENJ |
0.6828 USDT |
0.5985 USDT |
0.7120 USDT |
0.6433 USDT |
| 2022-05-25 |
0.6724 USDT |
1,059,486.1369 ENJ |
0.6848 USDT |
0.6562 USDT |
0.6950 USDT |
0.6768 USDT |
| 2022-05-24 |
0.6703 USDT |
933,079.1364 ENJ |
0.6767 USDT |
0.6401 USDT |
0.6940 USDT |
0.6675 USDT |
| 2022-05-23 |
0.7281 USDT |
1,583,392.8331 ENJ |
0.7170 USDT |
0.7058 USDT |
0.7462 USDT |
0.7290 USDT |
| 2022-05-22 |
0.7108 USDT |
1,522,244.4568 ENJ |
0.6883 USDT |
0.6792 USDT |
0.7321 USDT |
0.7070 USDT |
| 2022-05-21 |
0.6744 USDT |
1,036,595.0931 ENJ |
0.6647 USDT |
0.6532 USDT |
0.6978 USDT |
0.6801 USDT |
| 2022-05-20 |
0.6881 USDT |
1,585,321.6702 ENJ |
0.6990 USDT |
0.6458 USDT |
0.7137 USDT |
0.6728 USDT |
| 2022-05-19 |
0.6688 USDT |
1,443,556.4533 ENJ |
0.6463 USDT |
0.6247 USDT |
0.7141 USDT |
0.6882 USDT |
| 2022-05-18 |
0.7026 USDT |
1,512,566.6829 ENJ |
0.7402 USDT |
0.6557 USDT |
0.7517 USDT |
0.6682 USDT |
| 2022-05-17 |
0.7321 USDT |
1,261,572.5765 ENJ |
0.7047 USDT |
0.6947 USDT |
0.7552 USDT |
0.7237 USDT |
| 2022-05-16 |
0.7127 USDT |
1,885,102.3429 ENJ |
0.7742 USDT |
0.6791 USDT |
0.7742 USDT |
0.7236 USDT |
| 2022-05-15 |
0.7212 USDT |
1,570,076.0278 ENJ |
0.7449 USDT |
0.6990 USDT |
0.7536 USDT |
0.7406 USDT |
| 2022-05-14 |
0.7149 USDT |
3,080,522.3966 ENJ |
0.6744 USDT |
0.6441 USDT |
0.7790 USDT |
0.7018 USDT |
| 2022-05-13 |
0.7071 USDT |
3,406,211.2217 ENJ |
0.5800 USDT |
0.5749 USDT |
0.7674 USDT |
0.6796 USDT |
| 2022-05-12 |
0.5562 USDT |
5,463,486.6176 ENJ |
0.6235 USDT |
0.4855 USDT |
0.6714 USDT |
0.5773 USDT |
| 2022-05-11 |
0.7229 USDT |
7,248,279.1486 ENJ |
0.8152 USDT |
0.6035 USDT |
0.8606 USDT |
0.6035 USDT |
| 2022-05-10 |
0.8327 USDT |
3,190,740.9301 ENJ |
0.7660 USDT |
0.7360 USDT |
0.9050 USDT |
0.8293 USDT |
| 2022-05-09 |
0.8575 USDT |
3,088,145.7070 ENJ |
0.9583 USDT |
0.7767 USDT |
0.9809 USDT |
0.8204 USDT |
| 2022-05-08 |
0.9730 USDT |
1,173,237.2561 ENJ |
0.9954 USDT |
0.9396 USDT |
1.0017 USDT |
0.9707 USDT |
| 2022-05-07 |
1.0334 USDT |
788,309.8059 ENJ |
1.0486 USDT |
1.0101 USDT |
1.0544 USDT |
1.0289 USDT |
| 2022-05-06 |
1.0416 USDT |
1,575,951.9260 ENJ |
1.0686 USDT |
1.0110 USDT |
1.0763 USDT |
1.0507 USDT |
| 2022-05-05 |
1.1117 USDT |
1,601,678.8282 ENJ |
1.1811 USDT |
1.0307 USDT |
1.2052 USDT |
1.0643 USDT |
| 2022-05-04 |
1.1104 USDT |
1,154,514.5033 ENJ |
1.0659 USDT |
1.0601 USDT |
1.1761 USDT |
1.1748 USDT |
| 2022-05-03 |
1.0885 USDT |
919,343.2771 ENJ |
1.0715 USDT |
1.0417 USDT |
1.1269 USDT |
1.0560 USDT |
| 2022-05-02 |
1.0660 USDT |
1,166,193.4948 ENJ |
1.0959 USDT |
1.0167 USDT |
1.1165 USDT |
1.0517 USDT |
| 2022-05-01 |
1.0729 USDT |
2,477,387.7119 ENJ |
1.0579 USDT |
1.0206 USDT |
1.1271 USDT |
1.0703 USDT |
| 2022-04-30 |
1.1664 USDT |
1,392,028.8048 ENJ |
1.2097 USDT |
1.1180 USDT |
1.2248 USDT |
1.1268 USDT |
| 2022-04-29 |
1.2372 USDT |
1,290,718.0548 ENJ |
1.2977 USDT |
1.1771 USDT |
1.3022 USDT |
1.1904 USDT |
| 2022-04-28 |
1.3002 USDT |
1,220,655.7604 ENJ |
1.3061 USDT |
1.2673 USDT |
1.3270 USDT |
1.3018 USDT |
| 2022-04-27 |
1.2953 USDT |
1,223,452.3778 ENJ |
1.2765 USDT |
1.2562 USDT |
1.3246 USDT |
1.2917 USDT |
| 2022-04-26 |
1.3365 USDT |
1,711,195.2507 ENJ |
1.3787 USDT |
1.2565 USDT |
1.4210 USDT |
1.2624 USDT |
| 2022-04-25 |
1.3230 USDT |
2,231,825.0757 ENJ |
1.3896 USDT |
1.2783 USDT |
1.3926 USDT |
1.3572 USDT |
| 2022-04-24 |
1.3934 USDT |
979,720.6641 ENJ |
1.4049 USDT |
1.3648 USDT |
1.4205 USDT |
1.3963 USDT |
| 2022-04-23 |
1.4249 USDT |
950,074.6702 ENJ |
1.4414 USDT |
1.3913 USDT |
1.4499 USDT |
1.4406 USDT |
| 2022-04-22 |
1.4517 USDT |
1,429,603.5848 ENJ |
1.4380 USDT |
1.4196 USDT |
1.4915 USDT |
1.4415 USDT |
| 2022-04-21 |
1.5127 USDT |
1,462,533.6242 ENJ |
1.5158 USDT |
1.4345 USDT |
1.5574 USDT |
1.4522 USDT |
| 2022-04-20 |
1.5326 USDT |
2,546,788.3850 ENJ |
1.5178 USDT |
1.4747 USDT |
1.5831 USDT |
1.5045 USDT |
| 2022-04-19 |
1.4868 USDT |
1,342,172.8535 ENJ |
1.4501 USDT |
1.4318 USDT |
1.5268 USDT |
1.4998 USDT |
| 2022-04-18 |
1.3964 USDT |
915,676.2173 ENJ |
1.4208 USDT |
1.3473 USDT |
1.4527 USDT |
1.4455 USDT |