Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
2.4172 USDT |
3,317,114.4601 ENJ |
2.5675 USDT |
2.3118 USDT |
2.5880 USDT |
2.3563 USDT |
| 2022-01-06 |
2.4612 USDT |
4,983,465.8148 ENJ |
2.4434 USDT |
2.3163 USDT |
2.6282 USDT |
2.5296 USDT |
| 2022-01-05 |
2.7067 USDT |
1,645,199.3005 ENJ |
2.6864 USDT |
2.5952 USDT |
2.7892 USDT |
2.6448 USDT |
| 2022-01-04 |
2.7779 USDT |
2,058,910.1840 ENJ |
2.7914 USDT |
2.6575 USDT |
2.8598 USDT |
2.7449 USDT |
| 2022-01-03 |
2.8531 USDT |
2,248,772.4283 ENJ |
2.8543 USDT |
2.7242 USDT |
2.9500 USDT |
2.7863 USDT |
| 2022-01-02 |
2.7637 USDT |
2,484,230.9449 ENJ |
2.6840 USDT |
2.6613 USDT |
2.9000 USDT |
2.8586 USDT |
| 2022-01-01 |
2.6095 USDT |
832,335.2476 ENJ |
2.5771 USDT |
2.5625 USDT |
2.6578 USDT |
2.6364 USDT |
| 2021-12-31 |
2.6632 USDT |
1,325,508.6160 ENJ |
2.6446 USDT |
2.5736 USDT |
2.7385 USDT |
2.6143 USDT |
| 2021-12-30 |
2.6465 USDT |
1,409,753.3405 ENJ |
2.6466 USDT |
2.5544 USDT |
2.7472 USDT |
2.6223 USDT |
| 2021-12-29 |
2.7342 USDT |
2,001,693.8544 ENJ |
2.7560 USDT |
2.6100 USDT |
2.8625 USDT |
2.7077 USDT |
| 2021-12-28 |
2.9069 USDT |
3,250,508.0020 ENJ |
3.0807 USDT |
2.7107 USDT |
3.0815 USDT |
2.8206 USDT |
| 2021-12-27 |
3.1935 USDT |
1,993,066.3907 ENJ |
3.1888 USDT |
3.1424 USDT |
3.2500 USDT |
3.2152 USDT |
| 2021-12-26 |
3.1280 USDT |
2,333,806.5464 ENJ |
3.1292 USDT |
2.9996 USDT |
3.3412 USDT |
3.2790 USDT |
| 2021-12-25 |
3.0838 USDT |
4,153,689.6137 ENJ |
2.7975 USDT |
2.7681 USDT |
3.2776 USDT |
3.1414 USDT |
| 2021-12-24 |
2.8795 USDT |
2,451,834.6020 ENJ |
2.9800 USDT |
2.7540 USDT |
2.9814 USDT |
2.8161 USDT |
| 2021-12-23 |
2.7758 USDT |
3,103,388.0332 ENJ |
2.5869 USDT |
2.5391 USDT |
2.9610 USDT |
2.9318 USDT |
| 2021-12-22 |
2.6052 USDT |
2,390,175.4386 ENJ |
2.4371 USDT |
2.4320 USDT |
2.7215 USDT |
2.6259 USDT |
| 2021-12-21 |
2.3915 USDT |
1,857,706.4824 ENJ |
2.3105 USDT |
2.2626 USDT |
2.4667 USDT |
2.4453 USDT |
| 2021-12-20 |
2.2656 USDT |
1,206,838.4454 ENJ |
2.3365 USDT |
2.1637 USDT |
2.3694 USDT |
2.3044 USDT |
| 2021-12-19 |
2.4108 USDT |
1,094,651.7288 ENJ |
2.4078 USDT |
2.3345 USDT |
2.4890 USDT |
2.3578 USDT |
| 2021-12-18 |
2.3717 USDT |
1,059,452.8253 ENJ |
2.2986 USDT |
2.2563 USDT |
2.4469 USDT |
2.3722 USDT |
| 2021-12-17 |
2.3291 USDT |
1,147,870.8237 ENJ |
2.3762 USDT |
2.2121 USDT |
2.4245 USDT |
2.2745 USDT |
| 2021-12-16 |
2.4952 USDT |
1,358,713.5784 ENJ |
2.4858 USDT |
2.3912 USDT |
2.5678 USDT |
2.4326 USDT |
| 2021-12-15 |
2.3655 USDT |
2,365,984.7971 ENJ |
2.3512 USDT |
2.1907 USDT |
2.5220 USDT |
2.4832 USDT |
| 2021-12-14 |
2.3058 USDT |
1,384,598.0727 ENJ |
2.3254 USDT |
2.2342 USDT |
2.3717 USDT |
2.3450 USDT |
| 2021-12-13 |
2.4759 USDT |
1,759,117.0831 ENJ |
2.6913 USDT |
2.2571 USDT |
2.7536 USDT |
2.2981 USDT |
| 2021-12-12 |
2.6154 USDT |
1,959,957.8374 ENJ |
2.5503 USDT |
2.5305 USDT |
2.7371 USDT |
2.6915 USDT |
| 2021-12-11 |
2.4753 USDT |
1,255,622.3889 ENJ |
2.4271 USDT |
2.3641 USDT |
2.5668 USDT |
2.5117 USDT |
| 2021-12-10 |
2.5643 USDT |
2,428,064.3566 ENJ |
2.5697 USDT |
2.4442 USDT |
2.6729 USDT |
2.4553 USDT |
| 2021-12-09 |
2.7370 USDT |
2,991,836.6803 ENJ |
2.9012 USDT |
2.5448 USDT |
2.9208 USDT |
2.5991 USDT |
| 2021-12-08 |
2.7852 USDT |
2,139,715.5343 ENJ |
2.8017 USDT |
2.6319 USDT |
2.8966 USDT |
2.8865 USDT |
| 2021-12-07 |
2.9015 USDT |
5,006,290.2162 ENJ |
2.8841 USDT |
2.7600 USDT |
3.0083 USDT |
2.8228 USDT |
| 2021-12-06 |
2.5850 USDT |
3,654,482.0152 ENJ |
2.7271 USDT |
2.3670 USDT |
2.8638 USDT |
2.8629 USDT |
| 2021-12-05 |
2.8650 USDT |
3,815,980.1500 ENJ |
3.0173 USDT |
2.6241 USDT |
3.1370 USDT |
2.7169 USDT |
| 2021-12-04 |
2.6593 USDT |
5,470,342.2898 ENJ |
3.0938 USDT |
1.8613 USDT |
3.1080 USDT |
2.8778 USDT |
| 2021-12-03 |
3.2130 USDT |
2,555,185.2413 ENJ |
3.4008 USDT |
2.8721 USDT |
3.4387 USDT |
3.1267 USDT |
| 2021-12-02 |
3.3907 USDT |
1,982,594.3192 ENJ |
3.5276 USDT |
3.2786 USDT |
3.5280 USDT |
3.3950 USDT |
| 2021-12-01 |
3.5956 USDT |
1,960,548.4322 ENJ |
3.5055 USDT |
3.4885 USDT |
3.6860 USDT |
3.6209 USDT |
| 2021-11-30 |
3.5853 USDT |
2,559,847.8613 ENJ |
3.6481 USDT |
3.4743 USDT |
3.7727 USDT |
3.5025 USDT |
| 2021-11-29 |
3.8079 USDT |
3,966,998.8784 ENJ |
3.8417 USDT |
3.6700 USDT |
3.9330 USDT |
3.7061 USDT |
| 2021-11-28 |
3.4938 USDT |
4,859,010.0117 ENJ |
3.7013 USDT |
3.2747 USDT |
3.7311 USDT |
3.5029 USDT |
| 2021-11-27 |
3.7726 USDT |
2,864,252.5409 ENJ |
3.8560 USDT |
3.5932 USDT |
3.9711 USDT |
3.7390 USDT |
| 2021-11-26 |
3.9241 USDT |
7,109,270.6526 ENJ |
4.2230 USDT |
3.5100 USDT |
4.4399 USDT |
3.8622 USDT |
| 2021-11-25 |
4.3750 USDT |
8,393,119.9662 ENJ |
4.4862 USDT |
4.0112 USDT |
4.8458 USDT |
4.2220 USDT |
| 2021-11-24 |
4.2950 USDT |
10,950,600.6605 ENJ |
3.8462 USDT |
3.7507 USDT |
4.7000 USDT |
4.6133 USDT |
| 2021-11-23 |
3.8181 USDT |
8,566,023.4270 ENJ |
3.6064 USDT |
3.4693 USDT |
4.1900 USDT |
3.8341 USDT |
| 2021-11-22 |
3.3513 USDT |
2,994,172.8536 ENJ |
3.2996 USDT |
3.1422 USDT |
3.5463 USDT |
3.3601 USDT |
| 2021-11-21 |
3.4896 USDT |
2,838,449.5412 ENJ |
3.6468 USDT |
3.3658 USDT |
3.6494 USDT |
3.4013 USDT |
| 2021-11-20 |
3.7075 USDT |
5,250,831.8421 ENJ |
3.6125 USDT |
3.4414 USDT |
3.9194 USDT |
3.6023 USDT |
| 2021-11-19 |
3.4038 USDT |
8,799,210.3661 ENJ |
3.0380 USDT |
2.9855 USDT |
3.7824 USDT |
3.6287 USDT |