Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
1.2508 USDT |
507,751.9713 ENJ |
1.2607 USDT |
1.2094 USDT |
1.2844 USDT |
1.2169 USDT |
| 2021-09-27 |
1.3220 USDT |
435,129.6322 ENJ |
1.3241 USDT |
1.2655 USDT |
1.3751 USDT |
1.2970 USDT |
| 2021-09-26 |
1.3079 USDT |
2,119,235.2896 ENJ |
1.3327 USDT |
1.2539 USDT |
1.4080 USDT |
1.3187 USDT |
| 2021-09-25 |
1.3393 USDT |
1,128,157.3750 ENJ |
1.3422 USDT |
1.2826 USDT |
1.3750 USDT |
1.3366 USDT |
| 2021-09-24 |
1.3510 USDT |
1,044,984.2982 ENJ |
1.4820 USDT |
1.2524 USDT |
1.4875 USDT |
1.3561 USDT |
| 2021-09-23 |
1.4329 USDT |
671,655.4699 ENJ |
1.4118 USDT |
1.3756 USDT |
1.4822 USDT |
1.4685 USDT |
| 2021-09-22 |
1.3165 USDT |
793,094.7774 ENJ |
1.2255 USDT |
1.1974 USDT |
1.4096 USDT |
1.4042 USDT |
| 2021-09-21 |
1.2966 USDT |
1,312,628.8905 ENJ |
1.3379 USDT |
1.1832 USDT |
1.3982 USDT |
1.2281 USDT |
| 2021-09-20 |
1.4241 USDT |
1,440,531.1216 ENJ |
1.5713 USDT |
1.2969 USDT |
1.5747 USDT |
1.3927 USDT |
| 2021-09-19 |
1.6062 USDT |
429,600.9362 ENJ |
1.6479 USDT |
1.5500 USDT |
1.6497 USDT |
1.5640 USDT |
| 2021-09-18 |
1.6613 USDT |
443,053.3870 ENJ |
1.6346 USDT |
1.6068 USDT |
1.6939 USDT |
1.6358 USDT |
| 2021-09-17 |
1.6413 USDT |
530,690.1226 ENJ |
1.6796 USDT |
1.6011 USDT |
1.6980 USDT |
1.6094 USDT |
| 2021-09-16 |
1.7066 USDT |
593,131.4157 ENJ |
1.7672 USDT |
1.6395 USDT |
1.7748 USDT |
1.6726 USDT |
| 2021-09-15 |
1.7205 USDT |
773,173.5505 ENJ |
1.6828 USDT |
1.6618 USDT |
1.7717 USDT |
1.7617 USDT |
| 2021-09-14 |
1.6441 USDT |
522,378.8619 ENJ |
1.6285 USDT |
1.6019 USDT |
1.6797 USDT |
1.6513 USDT |
| 2021-09-13 |
1.5986 USDT |
737,994.2820 ENJ |
1.7103 USDT |
1.5104 USDT |
1.7200 USDT |
1.6199 USDT |
| 2021-09-12 |
1.7012 USDT |
622,343.5819 ENJ |
1.6782 USDT |
1.6343 USDT |
1.7581 USDT |
1.6853 USDT |
| 2021-09-11 |
1.6922 USDT |
721,701.8968 ENJ |
1.6481 USDT |
1.6319 USDT |
1.7406 USDT |
1.6834 USDT |
| 2021-09-10 |
1.7205 USDT |
1,118,480.5051 ENJ |
1.7877 USDT |
1.6049 USDT |
1.8656 USDT |
1.6490 USDT |
| 2021-09-09 |
1.7725 USDT |
1,144,477.4017 ENJ |
1.7287 USDT |
1.6852 USDT |
1.8450 USDT |
1.7857 USDT |
| 2021-09-08 |
1.7123 USDT |
2,428,956.3015 ENJ |
1.7549 USDT |
1.5271 USDT |
1.7973 USDT |
1.7412 USDT |
| 2021-09-07 |
1.8411 USDT |
2,687,097.1921 ENJ |
2.1808 USDT |
1.4542 USDT |
2.1840 USDT |
1.7463 USDT |
| 2021-09-06 |
2.1811 USDT |
1,137,749.3183 ENJ |
2.1932 USDT |
2.1000 USDT |
2.2610 USDT |
2.1790 USDT |
| 2021-09-05 |
2.1241 USDT |
681,366.8030 ENJ |
2.0945 USDT |
2.0633 USDT |
2.1850 USDT |
2.1673 USDT |
| 2021-09-04 |
2.0872 USDT |
491,375.1543 ENJ |
2.0694 USDT |
2.0326 USDT |
2.1346 USDT |
2.0971 USDT |
| 2021-09-03 |
2.0636 USDT |
582,702.2047 ENJ |
2.0448 USDT |
1.9841 USDT |
2.0995 USDT |
2.0619 USDT |
| 2021-09-02 |
2.0755 USDT |
884,432.6740 ENJ |
2.0779 USDT |
2.0312 USDT |
2.1229 USDT |
2.0755 USDT |
| 2021-09-01 |
2.0350 USDT |
1,092,178.3482 ENJ |
2.0171 USDT |
1.9501 USDT |
2.0910 USDT |
2.0699 USDT |
| 2021-08-31 |
2.0730 USDT |
1,422,566.2108 ENJ |
2.0829 USDT |
1.9798 USDT |
2.1481 USDT |
1.9904 USDT |
| 2021-08-30 |
2.2058 USDT |
2,839,339.6549 ENJ |
2.1845 USDT |
2.0529 USDT |
2.3168 USDT |
2.1550 USDT |
| 2021-08-29 |
2.0919 USDT |
1,565,540.2970 ENJ |
2.0569 USDT |
1.9393 USDT |
2.1846 USDT |
2.1628 USDT |
| 2021-08-28 |
2.0130 USDT |
1,359,718.0232 ENJ |
2.0001 USDT |
1.9459 USDT |
2.0759 USDT |
2.0447 USDT |
| 2021-08-27 |
1.9278 USDT |
1,279,973.6774 ENJ |
1.8518 USDT |
1.8000 USDT |
2.0400 USDT |
2.0126 USDT |
| 2021-08-26 |
1.9262 USDT |
1,367,106.7502 ENJ |
2.0729 USDT |
1.8215 USDT |
2.0772 USDT |
1.8784 USDT |
| 2021-08-25 |
1.9475 USDT |
1,953,267.1614 ENJ |
1.8929 USDT |
1.7822 USDT |
2.0799 USDT |
2.0475 USDT |
| 2021-08-24 |
1.9955 USDT |
2,372,030.1500 ENJ |
2.1779 USDT |
1.8401 USDT |
2.1835 USDT |
1.8913 USDT |
| 2021-08-23 |
2.0055 USDT |
2,654,105.4589 ENJ |
1.8430 USDT |
1.8077 USDT |
2.1935 USDT |
2.1327 USDT |
| 2021-08-22 |
1.8204 USDT |
2,124,375.1973 ENJ |
1.8379 USDT |
1.7200 USDT |
1.9503 USDT |
1.8645 USDT |
| 2021-08-21 |
1.8000 USDT |
2,993,910.5511 ENJ |
1.6697 USDT |
1.6579 USDT |
1.9581 USDT |
1.8771 USDT |
| 2021-08-20 |
1.6145 USDT |
683,913.5437 ENJ |
1.5817 USDT |
1.5649 USDT |
1.6600 USDT |
1.6555 USDT |
| 2021-08-19 |
1.5166 USDT |
602,848.7919 ENJ |
1.5216 USDT |
1.4649 USDT |
1.5781 USDT |
1.5619 USDT |
| 2021-08-18 |
1.5169 USDT |
993,696.9039 ENJ |
1.5350 USDT |
1.4452 USDT |
1.5706 USDT |
1.5417 USDT |
| 2021-08-17 |
1.6076 USDT |
1,199,013.0195 ENJ |
1.6200 USDT |
1.5300 USDT |
1.7080 USDT |
1.5363 USDT |
| 2021-08-16 |
1.6780 USDT |
1,237,588.6769 ENJ |
1.6660 USDT |
1.6019 USDT |
1.7580 USDT |
1.6364 USDT |
| 2021-08-15 |
1.6338 USDT |
580,543.3000 ENJ |
1.6825 USDT |
1.5862 USDT |
1.6879 USDT |
1.6745 USDT |
| 2021-08-14 |
1.6633 USDT |
829,312.9551 ENJ |
1.6755 USDT |
1.6149 USDT |
1.7260 USDT |
1.6571 USDT |
| 2021-08-13 |
1.6291 USDT |
912,386.2968 ENJ |
1.5641 USDT |
1.5472 USDT |
1.6789 USDT |
1.6643 USDT |
| 2021-08-12 |
1.5737 USDT |
1,158,706.9302 ENJ |
1.6196 USDT |
1.4811 USDT |
1.6679 USDT |
1.5105 USDT |
| 2021-08-11 |
1.6428 USDT |
1,045,006.1875 ENJ |
1.6233 USDT |
1.5894 USDT |
1.6994 USDT |
1.6165 USDT |
| 2021-08-10 |
1.5773 USDT |
1,396,658.9800 ENJ |
1.5321 USDT |
1.5100 USDT |
1.6430 USDT |
1.6151 USDT |