Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
1.4579 USDT |
896,382.9661 ENJ |
1.4512 USDT |
1.4262 USDT |
1.5166 USDT |
1.4588 USDT |
| 2022-02-25 |
1.3956 USDT |
1,437,196.2453 ENJ |
1.3580 USDT |
1.3187 USDT |
1.4623 USDT |
1.4444 USDT |
| 2022-02-24 |
1.2519 USDT |
3,186,559.4245 ENJ |
1.3854 USDT |
1.1589 USDT |
1.3994 USDT |
1.2986 USDT |
| 2022-02-23 |
1.4618 USDT |
1,495,021.0743 ENJ |
1.4699 USDT |
1.3766 USDT |
1.5381 USDT |
1.3890 USDT |
| 2022-02-22 |
1.4120 USDT |
1,522,971.7569 ENJ |
1.3853 USDT |
1.3351 USDT |
1.4730 USDT |
1.4685 USDT |
| 2022-02-21 |
1.5469 USDT |
2,202,122.0506 ENJ |
1.5335 USDT |
1.4595 USDT |
1.6357 USDT |
1.4933 USDT |
| 2022-02-20 |
1.5547 USDT |
1,539,419.4738 ENJ |
1.6609 USDT |
1.4859 USDT |
1.6635 USDT |
1.5113 USDT |
| 2022-02-19 |
1.6664 USDT |
765,439.2617 ENJ |
1.6747 USDT |
1.6008 USDT |
1.7108 USDT |
1.6499 USDT |
| 2022-02-18 |
1.7139 USDT |
1,215,055.5714 ENJ |
1.7388 USDT |
1.6461 USDT |
1.7981 USDT |
1.6660 USDT |
| 2022-02-17 |
1.8566 USDT |
1,429,304.0998 ENJ |
1.9502 USDT |
1.7069 USDT |
1.9973 USDT |
1.7412 USDT |
| 2022-02-16 |
1.9619 USDT |
1,405,497.8006 ENJ |
1.9771 USDT |
1.8854 USDT |
2.0114 USDT |
1.9498 USDT |
| 2022-02-15 |
1.8772 USDT |
1,420,504.8167 ENJ |
1.7516 USDT |
1.7406 USDT |
1.9787 USDT |
1.9704 USDT |
| 2022-02-14 |
1.7230 USDT |
847,458.2337 ENJ |
1.7345 USDT |
1.6736 USDT |
1.7797 USDT |
1.7073 USDT |
| 2022-02-13 |
1.7758 USDT |
739,577.8800 ENJ |
1.8125 USDT |
1.7013 USDT |
1.8401 USDT |
1.7523 USDT |
| 2022-02-12 |
1.8192 USDT |
1,227,330.0568 ENJ |
1.8310 USDT |
1.7523 USDT |
1.8720 USDT |
1.8061 USDT |
| 2022-02-11 |
1.9624 USDT |
1,372,434.1639 ENJ |
1.9860 USDT |
1.8341 USDT |
2.0540 USDT |
1.8526 USDT |
| 2022-02-10 |
2.0695 USDT |
1,978,573.8143 ENJ |
2.1584 USDT |
1.9734 USDT |
2.1600 USDT |
1.9766 USDT |
| 2022-02-09 |
2.1225 USDT |
1,959,056.5081 ENJ |
2.1172 USDT |
2.0081 USDT |
2.1904 USDT |
2.1576 USDT |
| 2022-02-08 |
2.0298 USDT |
1,887,388.9339 ENJ |
2.0884 USDT |
1.9145 USDT |
2.1680 USDT |
2.0078 USDT |
| 2022-02-07 |
2.1013 USDT |
2,009,879.2923 ENJ |
2.0604 USDT |
2.0247 USDT |
2.1681 USDT |
2.1199 USDT |
| 2022-02-06 |
2.0014 USDT |
2,363,647.1913 ENJ |
1.9158 USDT |
1.9032 USDT |
2.0716 USDT |
1.9926 USDT |
| 2022-02-05 |
1.9195 USDT |
2,084,669.6881 ENJ |
1.8209 USDT |
1.8074 USDT |
1.9937 USDT |
1.9290 USDT |
| 2022-02-04 |
1.7500 USDT |
1,551,656.7068 ENJ |
1.7004 USDT |
1.6631 USDT |
1.8352 USDT |
1.7993 USDT |
| 2022-02-03 |
1.6610 USDT |
1,297,665.1936 ENJ |
1.6947 USDT |
1.6168 USDT |
1.7116 USDT |
1.6666 USDT |
| 2022-02-02 |
1.7795 USDT |
1,390,626.6038 ENJ |
1.8385 USDT |
1.6659 USDT |
1.8599 USDT |
1.6918 USDT |
| 2022-02-01 |
1.8516 USDT |
1,944,044.1749 ENJ |
1.8836 USDT |
1.8180 USDT |
1.9047 USDT |
1.8377 USDT |
| 2022-01-31 |
1.8130 USDT |
3,054,923.3104 ENJ |
1.7854 USDT |
1.6818 USDT |
1.9156 USDT |
1.8780 USDT |
| 2022-01-30 |
1.8097 USDT |
2,733,575.8784 ENJ |
1.7591 USDT |
1.7314 USDT |
1.8786 USDT |
1.7565 USDT |
| 2022-01-29 |
1.6936 USDT |
1,622,846.6790 ENJ |
1.6388 USDT |
1.6311 USDT |
1.7409 USDT |
1.7240 USDT |
| 2022-01-28 |
1.6170 USDT |
2,446,295.3409 ENJ |
1.5798 USDT |
1.5635 USDT |
1.6886 USDT |
1.6531 USDT |
| 2022-01-27 |
1.5653 USDT |
2,556,820.5478 ENJ |
1.5534 USDT |
1.4550 USDT |
1.6529 USDT |
1.5573 USDT |
| 2022-01-26 |
1.6377 USDT |
2,751,298.6025 ENJ |
1.5314 USDT |
1.5149 USDT |
1.7402 USDT |
1.6056 USDT |
| 2022-01-25 |
1.4894 USDT |
1,347,197.5770 ENJ |
1.5035 USDT |
1.4272 USDT |
1.5443 USDT |
1.5309 USDT |
| 2022-01-24 |
1.4265 USDT |
3,021,802.6707 ENJ |
1.6091 USDT |
1.3165 USDT |
1.6115 USDT |
1.5183 USDT |
| 2022-01-23 |
1.5910 USDT |
1,832,718.2030 ENJ |
1.5056 USDT |
1.4936 USDT |
1.6906 USDT |
1.5553 USDT |
| 2022-01-22 |
1.5466 USDT |
3,168,969.4471 ENJ |
1.7304 USDT |
1.3433 USDT |
1.7635 USDT |
1.5191 USDT |
| 2022-01-21 |
1.9625 USDT |
3,098,793.6116 ENJ |
2.1093 USDT |
1.8293 USDT |
2.1227 USDT |
1.8658 USDT |
| 2022-01-20 |
2.2739 USDT |
1,195,299.8739 ENJ |
2.2199 USDT |
2.2031 USDT |
2.3540 USDT |
2.2807 USDT |
| 2022-01-19 |
2.2961 USDT |
2,133,825.2063 ENJ |
2.2755 USDT |
2.2064 USDT |
2.3491 USDT |
2.2522 USDT |
| 2022-01-18 |
2.2598 USDT |
1,539,613.2068 ENJ |
2.3254 USDT |
2.1905 USDT |
2.3504 USDT |
2.2791 USDT |
| 2022-01-17 |
2.3962 USDT |
1,817,231.9512 ENJ |
2.5102 USDT |
2.2829 USDT |
2.5419 USDT |
2.3275 USDT |
| 2022-01-16 |
2.4849 USDT |
1,308,876.8916 ENJ |
2.4531 USDT |
2.4374 USDT |
2.5418 USDT |
2.4729 USDT |
| 2022-01-15 |
2.4652 USDT |
1,414,413.6656 ENJ |
2.4081 USDT |
2.3648 USDT |
2.5475 USDT |
2.5070 USDT |
| 2022-01-14 |
2.3897 USDT |
1,394,503.7542 ENJ |
2.3768 USDT |
2.3138 USDT |
2.4592 USDT |
2.4073 USDT |
| 2022-01-13 |
2.5034 USDT |
2,175,844.8711 ENJ |
2.5207 USDT |
2.3722 USDT |
2.5976 USDT |
2.4074 USDT |
| 2022-01-12 |
2.4453 USDT |
2,025,971.1343 ENJ |
2.3140 USDT |
2.3131 USDT |
2.6211 USDT |
2.5604 USDT |
| 2022-01-11 |
2.2388 USDT |
1,523,326.8900 ENJ |
2.1682 USDT |
2.1442 USDT |
2.3294 USDT |
2.3116 USDT |
| 2022-01-10 |
2.2076 USDT |
2,282,845.4545 ENJ |
2.2970 USDT |
2.0792 USDT |
2.3435 USDT |
2.1344 USDT |
| 2022-01-09 |
2.2844 USDT |
1,333,057.4395 ENJ |
2.2563 USDT |
2.2349 USDT |
2.3403 USDT |
2.3280 USDT |
| 2022-01-08 |
2.3191 USDT |
1,889,667.3109 ENJ |
2.3519 USDT |
2.1731 USDT |
2.4412 USDT |
2.2090 USDT |