Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
3.0143 USDT |
5,221,977.7023 ENJ |
3.0165 USDT |
2.7400 USDT |
3.2620 USDT |
3.0352 USDT |
| 2021-11-17 |
2.9202 USDT |
3,992,641.1276 ENJ |
2.8460 USDT |
2.7940 USDT |
3.0880 USDT |
2.9437 USDT |
| 2021-11-16 |
2.8214 USDT |
4,605,010.5265 ENJ |
3.0269 USDT |
2.5000 USDT |
3.0274 USDT |
2.9437 USDT |
| 2021-11-15 |
3.1478 USDT |
2,177,915.3007 ENJ |
3.0839 USDT |
3.0205 USDT |
3.2458 USDT |
3.0600 USDT |
| 2021-11-14 |
3.0188 USDT |
1,287,871.5161 ENJ |
3.0422 USDT |
2.9400 USDT |
3.0866 USDT |
2.9688 USDT |
| 2021-11-13 |
3.1470 USDT |
3,550,463.1085 ENJ |
3.0845 USDT |
3.0200 USDT |
3.2716 USDT |
3.0515 USDT |
| 2021-11-12 |
3.0408 USDT |
3,373,940.4688 ENJ |
2.9656 USDT |
2.9050 USDT |
3.1500 USDT |
3.0368 USDT |
| 2021-11-11 |
2.9645 USDT |
2,660,595.9531 ENJ |
2.8315 USDT |
2.7828 USDT |
3.0798 USDT |
3.0024 USDT |
| 2021-11-10 |
3.0604 USDT |
2,962,251.4351 ENJ |
2.9784 USDT |
2.8024 USDT |
3.1919 USDT |
2.8450 USDT |
| 2021-11-09 |
3.0811 USDT |
3,078,076.7727 ENJ |
3.1707 USDT |
2.9480 USDT |
3.2752 USDT |
2.9815 USDT |
| 2021-11-08 |
3.1912 USDT |
3,096,414.3751 ENJ |
3.3132 USDT |
3.1223 USDT |
3.3169 USDT |
3.2196 USDT |
| 2021-11-07 |
3.4051 USDT |
5,131,967.7469 ENJ |
3.5154 USDT |
3.2729 USDT |
3.6200 USDT |
3.3253 USDT |
| 2021-11-06 |
3.2816 USDT |
8,532,975.1005 ENJ |
2.9579 USDT |
2.9415 USDT |
3.5499 USDT |
3.2864 USDT |
| 2021-11-05 |
3.0450 USDT |
3,837,891.0004 ENJ |
2.9955 USDT |
2.8543 USDT |
3.2654 USDT |
2.9817 USDT |
| 2021-11-04 |
3.0488 USDT |
6,904,954.3717 ENJ |
2.8596 USDT |
2.7335 USDT |
3.3878 USDT |
3.0419 USDT |
| 2021-11-03 |
2.8790 USDT |
4,659,442.6216 ENJ |
3.1215 USDT |
2.7236 USDT |
3.2118 USDT |
2.8372 USDT |
| 2021-11-02 |
2.9524 USDT |
8,759,905.9918 ENJ |
2.5983 USDT |
2.5746 USDT |
3.2704 USDT |
3.0226 USDT |
| 2021-11-01 |
2.5977 USDT |
5,355,642.9979 ENJ |
2.5791 USDT |
2.3717 USDT |
2.7765 USDT |
2.5644 USDT |
| 2021-10-31 |
2.8878 USDT |
12,032,391.6419 ENJ |
3.0490 USDT |
2.4169 USDT |
3.4997 USDT |
2.5707 USDT |
| 2021-10-30 |
2.7203 USDT |
9,226,435.2745 ENJ |
2.4612 USDT |
2.2862 USDT |
3.0307 USDT |
2.9002 USDT |
| 2021-10-29 |
2.4524 USDT |
4,554,611.2071 ENJ |
2.3182 USDT |
2.3135 USDT |
2.6045 USDT |
2.4435 USDT |
| 2021-10-28 |
2.2366 USDT |
4,802,996.2271 ENJ |
2.0938 USDT |
2.0664 USDT |
2.3968 USDT |
2.3232 USDT |
| 2021-10-27 |
2.1122 USDT |
6,115,750.4859 ENJ |
2.0108 USDT |
1.7853 USDT |
2.3113 USDT |
2.0808 USDT |
| 2021-10-26 |
2.0567 USDT |
3,972,190.7903 ENJ |
1.9057 USDT |
1.8930 USDT |
2.1530 USDT |
2.0333 USDT |
| 2021-10-25 |
1.8649 USDT |
1,442,176.4053 ENJ |
1.7734 USDT |
1.7630 USDT |
1.9222 USDT |
1.9213 USDT |
| 2021-10-24 |
1.8202 USDT |
870,954.2115 ENJ |
1.8398 USDT |
1.7302 USDT |
1.8938 USDT |
1.7593 USDT |
| 2021-10-23 |
1.8249 USDT |
1,024,148.8076 ENJ |
1.8353 USDT |
1.7782 USDT |
1.8742 USDT |
1.8123 USDT |
| 2021-10-22 |
1.8373 USDT |
1,402,406.9610 ENJ |
1.7988 USDT |
1.7749 USDT |
1.9051 USDT |
1.8418 USDT |
| 2021-10-21 |
1.8078 USDT |
2,357,152.9365 ENJ |
1.8501 USDT |
1.7368 USDT |
1.8634 USDT |
1.7920 USDT |
| 2021-10-20 |
1.8212 USDT |
3,101,490.0969 ENJ |
1.6045 USDT |
1.5773 USDT |
1.9980 USDT |
1.8525 USDT |
| 2021-10-19 |
1.6168 USDT |
706,310.9298 ENJ |
1.6324 USDT |
1.5809 USDT |
1.6500 USDT |
1.6077 USDT |
| 2021-10-18 |
1.6132 USDT |
760,219.7714 ENJ |
1.6365 USDT |
1.5692 USDT |
1.6500 USDT |
1.6232 USDT |
| 2021-10-17 |
1.6546 USDT |
842,971.1152 ENJ |
1.7193 USDT |
1.5512 USDT |
1.7203 USDT |
1.6227 USDT |
| 2021-10-16 |
1.6973 USDT |
1,602,827.1362 ENJ |
1.6093 USDT |
1.6044 USDT |
1.7646 USDT |
1.7103 USDT |
| 2021-10-15 |
1.5836 USDT |
1,088,818.8837 ENJ |
1.6185 USDT |
1.5188 USDT |
1.6299 USDT |
1.6027 USDT |
| 2021-10-14 |
1.6126 USDT |
670,019.1937 ENJ |
1.5858 USDT |
1.5625 USDT |
1.6485 USDT |
1.6103 USDT |
| 2021-10-13 |
1.5386 USDT |
608,351.2028 ENJ |
1.5367 USDT |
1.4879 USDT |
1.5891 USDT |
1.5719 USDT |
| 2021-10-12 |
1.4991 USDT |
862,826.5106 ENJ |
1.5615 USDT |
1.4474 USDT |
1.5615 USDT |
1.5329 USDT |
| 2021-10-11 |
1.5833 USDT |
702,742.0506 ENJ |
1.5807 USDT |
1.5094 USDT |
1.6513 USDT |
1.5422 USDT |
| 2021-10-10 |
1.6563 USDT |
813,110.2610 ENJ |
1.7199 USDT |
1.5811 USDT |
1.7207 USDT |
1.5900 USDT |
| 2021-10-09 |
1.6840 USDT |
697,852.2708 ENJ |
1.6999 USDT |
1.6530 USDT |
1.7044 USDT |
1.6800 USDT |
| 2021-10-08 |
1.6865 USDT |
1,422,834.0521 ENJ |
1.6785 USDT |
1.6330 USDT |
1.7280 USDT |
1.6910 USDT |
| 2021-10-07 |
1.6268 USDT |
1,090,738.5189 ENJ |
1.6469 USDT |
1.5901 USDT |
1.6786 USDT |
1.6492 USDT |
| 2021-10-06 |
1.6522 USDT |
1,380,076.4827 ENJ |
1.6918 USDT |
1.5438 USDT |
1.7529 USDT |
1.6330 USDT |
| 2021-10-05 |
1.6317 USDT |
1,391,017.8868 ENJ |
1.5680 USDT |
1.5490 USDT |
1.7226 USDT |
1.6908 USDT |
| 2021-10-04 |
1.6136 USDT |
2,568,352.6445 ENJ |
1.5506 USDT |
1.5211 USDT |
1.6985 USDT |
1.5740 USDT |
| 2021-10-03 |
1.5207 USDT |
737,050.0709 ENJ |
1.5067 USDT |
1.4672 USDT |
1.5554 USDT |
1.5229 USDT |
| 2021-10-02 |
1.5304 USDT |
866,766.8033 ENJ |
1.5244 USDT |
1.4905 USDT |
1.5730 USDT |
1.5604 USDT |
| 2021-10-01 |
1.4252 USDT |
1,085,792.0469 ENJ |
1.3082 USDT |
1.2914 USDT |
1.5401 USDT |
1.4988 USDT |
| 2021-09-30 |
1.2902 USDT |
520,895.9597 ENJ |
1.2222 USDT |
1.2180 USDT |
1.3356 USDT |
1.3111 USDT |