Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1.4947 USDT |
380,740.5756 ENJ |
1.5064 USDT |
1.4713 USDT |
1.5200 USDT |
1.4868 USDT |
| 2022-04-16 |
1.5067 USDT |
677,653.7618 ENJ |
1.5277 USDT |
1.4708 USDT |
1.5386 USDT |
1.5050 USDT |
| 2022-04-15 |
1.5091 USDT |
663,898.6752 ENJ |
1.5259 USDT |
1.4807 USDT |
1.5391 USDT |
1.5056 USDT |
| 2022-04-14 |
1.5441 USDT |
1,105,512.9125 ENJ |
1.5914 USDT |
1.4890 USDT |
1.6133 USDT |
1.5233 USDT |
| 2022-04-13 |
1.5669 USDT |
1,075,029.7492 ENJ |
1.5580 USDT |
1.5236 USDT |
1.6108 USDT |
1.5866 USDT |
| 2022-04-12 |
1.5641 USDT |
1,801,668.5010 ENJ |
1.5013 USDT |
1.4972 USDT |
1.6182 USDT |
1.5274 USDT |
| 2022-04-11 |
1.5581 USDT |
1,984,732.7909 ENJ |
1.6659 USDT |
1.4656 USDT |
1.6717 USDT |
1.4669 USDT |
| 2022-04-10 |
1.7488 USDT |
1,367,965.2204 ENJ |
1.8015 USDT |
1.7026 USDT |
1.8095 USDT |
1.7237 USDT |
| 2022-04-09 |
1.7569 USDT |
2,949,621.6524 ENJ |
1.6521 USDT |
1.6464 USDT |
1.8285 USDT |
1.8020 USDT |
| 2022-04-08 |
1.7101 USDT |
2,216,492.7725 ENJ |
1.6727 USDT |
1.6581 USDT |
1.7799 USDT |
1.7206 USDT |
| 2022-04-07 |
1.6414 USDT |
3,137,111.7517 ENJ |
1.5200 USDT |
1.4761 USDT |
1.7366 USDT |
1.6512 USDT |
| 2022-04-06 |
1.6040 USDT |
2,392,489.3457 ENJ |
1.7010 USDT |
1.5221 USDT |
1.7013 USDT |
1.5471 USDT |
| 2022-04-05 |
1.7776 USDT |
710,008.4556 ENJ |
1.7764 USDT |
1.7313 USDT |
1.8117 USDT |
1.7322 USDT |
| 2022-04-04 |
1.7967 USDT |
2,336,904.0166 ENJ |
1.8770 USDT |
1.6903 USDT |
1.8797 USDT |
1.7734 USDT |
| 2022-04-03 |
1.8557 USDT |
1,314,251.1505 ENJ |
1.8566 USDT |
1.7969 USDT |
1.9040 USDT |
1.9031 USDT |
| 2022-04-02 |
1.8881 USDT |
1,844,808.6433 ENJ |
1.8625 USDT |
1.8156 USDT |
1.9296 USDT |
1.8547 USDT |
| 2022-04-01 |
1.8319 USDT |
2,505,193.6257 ENJ |
1.7943 USDT |
1.7317 USDT |
1.9042 USDT |
1.8811 USDT |
| 2022-03-31 |
1.8539 USDT |
4,292,744.8600 ENJ |
1.7979 USDT |
1.7353 USDT |
1.9721 USDT |
1.7989 USDT |
| 2022-03-30 |
1.7709 USDT |
1,515,303.7531 ENJ |
1.7520 USDT |
1.6674 USDT |
1.8393 USDT |
1.7836 USDT |
| 2022-03-29 |
1.7596 USDT |
1,451,082.4187 ENJ |
1.7092 USDT |
1.6991 USDT |
1.8224 USDT |
1.7242 USDT |
| 2022-03-28 |
1.8114 USDT |
1,226,688.8886 ENJ |
1.7921 USDT |
1.7670 USDT |
1.8496 USDT |
1.8259 USDT |
| 2022-03-27 |
1.7208 USDT |
1,765,390.4014 ENJ |
1.6588 USDT |
1.6457 USDT |
1.7979 USDT |
1.7878 USDT |
| 2022-03-26 |
1.6275 USDT |
796,059.2362 ENJ |
1.6149 USDT |
1.5847 USDT |
1.6525 USDT |
1.6509 USDT |
| 2022-03-25 |
1.6420 USDT |
1,338,470.1373 ENJ |
1.6878 USDT |
1.5684 USDT |
1.6889 USDT |
1.6117 USDT |
| 2022-03-24 |
1.6377 USDT |
2,564,260.7974 ENJ |
1.5315 USDT |
1.5304 USDT |
1.6856 USDT |
1.6782 USDT |
| 2022-03-23 |
1.5096 USDT |
1,064,364.5736 ENJ |
1.4585 USDT |
1.4363 USDT |
1.5667 USDT |
1.5350 USDT |
| 2022-03-22 |
1.4706 USDT |
764,030.8952 ENJ |
1.4354 USDT |
1.4262 USDT |
1.4973 USDT |
1.4585 USDT |
| 2022-03-21 |
1.4420 USDT |
715,203.7091 ENJ |
1.4417 USDT |
1.4020 USDT |
1.4810 USDT |
1.4394 USDT |
| 2022-03-20 |
1.4559 USDT |
626,053.6552 ENJ |
1.5113 USDT |
1.4175 USDT |
1.5156 USDT |
1.4514 USDT |
| 2022-03-19 |
1.4940 USDT |
932,299.5191 ENJ |
1.4499 USDT |
1.4380 USDT |
1.5507 USDT |
1.5026 USDT |
| 2022-03-18 |
1.4021 USDT |
571,116.2037 ENJ |
1.4048 USDT |
1.3649 USDT |
1.4610 USDT |
1.4398 USDT |
| 2022-03-17 |
1.4188 USDT |
646,303.8195 ENJ |
1.4232 USDT |
1.3872 USDT |
1.4425 USDT |
1.4175 USDT |
| 2022-03-16 |
1.3585 USDT |
1,531,189.3073 ENJ |
1.3238 USDT |
1.3017 USDT |
1.4200 USDT |
1.4087 USDT |
| 2022-03-15 |
1.3121 USDT |
463,830.9908 ENJ |
1.3286 USDT |
1.2780 USDT |
1.3426 USDT |
1.3289 USDT |
| 2022-03-14 |
1.3019 USDT |
370,870.0525 ENJ |
1.2970 USDT |
1.2801 USDT |
1.3291 USDT |
1.2997 USDT |
| 2022-03-13 |
1.3542 USDT |
1,026,705.8083 ENJ |
1.3186 USDT |
1.3115 USDT |
1.3841 USDT |
1.3410 USDT |
| 2022-03-12 |
1.3338 USDT |
459,600.8794 ENJ |
1.3071 USDT |
1.3043 USDT |
1.3510 USDT |
1.3299 USDT |
| 2022-03-11 |
1.3179 USDT |
667,097.4543 ENJ |
1.3314 USDT |
1.2908 USDT |
1.3601 USDT |
1.3015 USDT |
| 2022-03-10 |
1.3331 USDT |
916,866.8029 ENJ |
1.3936 USDT |
1.2955 USDT |
1.4013 USDT |
1.3415 USDT |
| 2022-03-09 |
1.3916 USDT |
1,915,727.2336 ENJ |
1.3391 USDT |
1.3350 USDT |
1.4463 USDT |
1.3924 USDT |
| 2022-03-08 |
1.3379 USDT |
1,005,757.4384 ENJ |
1.3058 USDT |
1.2963 USDT |
1.3769 USDT |
1.3368 USDT |
| 2022-03-07 |
1.3360 USDT |
902,587.3953 ENJ |
1.3431 USDT |
1.2770 USDT |
1.3969 USDT |
1.3064 USDT |
| 2022-03-06 |
1.4151 USDT |
939,175.3772 ENJ |
1.4194 USDT |
1.3524 USDT |
1.4748 USDT |
1.3735 USDT |
| 2022-03-05 |
1.3880 USDT |
737,774.8211 ENJ |
1.3613 USDT |
1.3226 USDT |
1.4400 USDT |
1.4269 USDT |
| 2022-03-04 |
1.4184 USDT |
1,271,325.3063 ENJ |
1.4800 USDT |
1.3533 USDT |
1.4853 USDT |
1.3563 USDT |
| 2022-03-03 |
1.5055 USDT |
994,609.5330 ENJ |
1.5472 USDT |
1.4466 USDT |
1.5609 USDT |
1.4638 USDT |
| 2022-03-02 |
1.5674 USDT |
1,135,150.1995 ENJ |
1.5990 USDT |
1.5160 USDT |
1.6171 USDT |
1.5433 USDT |
| 2022-03-01 |
1.5680 USDT |
2,177,663.3329 ENJ |
1.5648 USDT |
1.5075 USDT |
1.6420 USDT |
1.5903 USDT |
| 2022-02-28 |
1.4577 USDT |
1,479,970.8074 ENJ |
1.3759 USDT |
1.3358 USDT |
1.5920 USDT |
1.5520 USDT |
| 2022-02-27 |
1.4279 USDT |
1,099,733.4477 ENJ |
1.4422 USDT |
1.3661 USDT |
1.4920 USDT |
1.3813 USDT |