Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
1.5368 USDT |
2,378,729.9052 ENJ |
1.4154 USDT |
1.3580 USDT |
1.6240 USDT |
1.5290 USDT |
| 2021-08-08 |
1.4573 USDT |
689,051.6563 ENJ |
1.4936 USDT |
1.3844 USDT |
1.5373 USDT |
1.4325 USDT |
| 2021-08-07 |
1.4752 USDT |
1,151,816.6819 ENJ |
1.4448 USDT |
1.4218 USDT |
1.5441 USDT |
1.4842 USDT |
| 2021-08-06 |
1.4216 USDT |
563,945.2002 ENJ |
1.4068 USDT |
1.3825 USDT |
1.4565 USDT |
1.4477 USDT |
| 2021-08-05 |
1.3862 USDT |
579,268.6687 ENJ |
1.4062 USDT |
1.3412 USDT |
1.4140 USDT |
1.4095 USDT |
| 2021-08-04 |
1.3845 USDT |
866,390.5383 ENJ |
1.3557 USDT |
1.3353 USDT |
1.4146 USDT |
1.4094 USDT |
| 2021-08-03 |
1.3574 USDT |
849,625.9040 ENJ |
1.3872 USDT |
1.3236 USDT |
1.4183 USDT |
1.3574 USDT |
| 2021-08-02 |
1.3890 USDT |
431,226.5316 ENJ |
1.3726 USDT |
1.3414 USDT |
1.4217 USDT |
1.3859 USDT |
| 2021-08-01 |
1.4385 USDT |
637,182.0684 ENJ |
1.4415 USDT |
1.3823 USDT |
1.4833 USDT |
1.3990 USDT |
| 2021-07-31 |
1.4317 USDT |
697,158.8264 ENJ |
1.4453 USDT |
1.4020 USDT |
1.4582 USDT |
1.4493 USDT |
| 2021-07-30 |
1.3994 USDT |
1,291,354.9573 ENJ |
1.3980 USDT |
1.3273 USDT |
1.4409 USDT |
1.4281 USDT |
| 2021-07-29 |
1.4059 USDT |
1,979,388.6374 ENJ |
1.3333 USDT |
1.3068 USDT |
1.5044 USDT |
1.3890 USDT |
| 2021-07-28 |
1.3335 USDT |
858,651.4510 ENJ |
1.3465 USDT |
1.2906 USDT |
1.3815 USDT |
1.3318 USDT |
| 2021-07-27 |
1.3337 USDT |
1,481,241.1567 ENJ |
1.2867 USDT |
1.2241 USDT |
1.3941 USDT |
1.3463 USDT |
| 2021-07-26 |
1.3661 USDT |
2,329,253.8814 ENJ |
1.3666 USDT |
1.2673 USDT |
1.4470 USDT |
1.2926 USDT |
| 2021-07-25 |
1.3012 USDT |
1,707,308.3618 ENJ |
1.2983 USDT |
1.2305 USDT |
1.3797 USDT |
1.3672 USDT |
| 2021-07-24 |
1.3081 USDT |
1,869,580.3361 ENJ |
1.2441 USDT |
1.2230 USDT |
1.3800 USDT |
1.3055 USDT |
| 2021-07-23 |
1.1532 USDT |
1,086,640.0297 ENJ |
1.1243 USDT |
1.1043 USDT |
1.2030 USDT |
1.2030 USDT |
| 2021-07-22 |
1.1078 USDT |
554,562.3045 ENJ |
1.0970 USDT |
1.0662 USDT |
1.1440 USDT |
1.1256 USDT |
| 2021-07-21 |
1.0717 USDT |
967,490.7926 ENJ |
0.9943 USDT |
0.9588 USDT |
1.1306 USDT |
1.0861 USDT |
| 2021-07-20 |
0.9986 USDT |
1,680,989.1891 ENJ |
1.0771 USDT |
0.9246 USDT |
1.0898 USDT |
0.9949 USDT |
| 2021-07-19 |
1.1043 USDT |
848,127.0925 ENJ |
1.1828 USDT |
1.0574 USDT |
1.1864 USDT |
1.0962 USDT |
| 2021-07-18 |
1.1973 USDT |
501,604.1498 ENJ |
1.1871 USDT |
1.1528 USDT |
1.2487 USDT |
1.1819 USDT |
| 2021-07-17 |
1.1819 USDT |
968,831.2705 ENJ |
1.1768 USDT |
1.1615 USDT |
1.2227 USDT |
1.1898 USDT |
| 2021-07-16 |
1.2441 USDT |
2,224,613.5543 ENJ |
1.2528 USDT |
1.1720 USDT |
1.3111 USDT |
1.2027 USDT |
| 2021-07-15 |
1.3479 USDT |
3,113,187.7785 ENJ |
1.3205 USDT |
1.1920 USDT |
1.4652 USDT |
1.2575 USDT |
| 2021-07-14 |
1.2375 USDT |
1,408,739.9410 ENJ |
1.2192 USDT |
1.1181 USDT |
1.3479 USDT |
1.3331 USDT |
| 2021-07-13 |
1.2587 USDT |
1,031,036.5823 ENJ |
1.3050 USDT |
1.1840 USDT |
1.3280 USDT |
1.2173 USDT |
| 2021-07-12 |
1.3171 USDT |
999,125.3409 ENJ |
1.3789 USDT |
1.2559 USDT |
1.3832 USDT |
1.3080 USDT |
| 2021-07-11 |
1.3555 USDT |
1,984,492.8580 ENJ |
1.2862 USDT |
1.2740 USDT |
1.4227 USDT |
1.3734 USDT |
| 2021-07-10 |
1.3110 USDT |
1,982,379.1670 ENJ |
1.2885 USDT |
1.2429 USDT |
1.3778 USDT |
1.2955 USDT |
| 2021-07-09 |
1.1992 USDT |
1,407,410.8352 ENJ |
1.2095 USDT |
1.1226 USDT |
1.3102 USDT |
1.3067 USDT |
| 2021-07-08 |
1.3599 USDT |
2,402,249.7614 ENJ |
1.4040 USDT |
1.1715 USDT |
1.5173 USDT |
1.1842 USDT |
| 2021-07-07 |
1.3238 USDT |
3,166,864.6410 ENJ |
1.1725 USDT |
1.1530 USDT |
1.4289 USDT |
1.3508 USDT |
| 2021-07-06 |
1.1670 USDT |
747,143.9633 ENJ |
1.1055 USDT |
1.1042 USDT |
1.2222 USDT |
1.1995 USDT |
| 2021-07-05 |
1.1134 USDT |
670,780.8413 ENJ |
1.1699 USDT |
1.0721 USDT |
1.1713 USDT |
1.1179 USDT |
| 2021-07-04 |
1.1843 USDT |
526,980.8189 ENJ |
1.1500 USDT |
1.1181 USDT |
1.2145 USDT |
1.1755 USDT |
| 2021-07-03 |
1.1325 USDT |
575,146.3492 ENJ |
1.1250 USDT |
1.0852 USDT |
1.1884 USDT |
1.1496 USDT |
| 2021-07-02 |
1.0869 USDT |
765,536.9474 ENJ |
1.1400 USDT |
1.0568 USDT |
1.1727 USDT |
1.1158 USDT |
| 2021-07-01 |
1.1544 USDT |
1,610,878.2495 ENJ |
1.1639 USDT |
1.0808 USDT |
1.2416 USDT |
1.1467 USDT |
| 2021-06-30 |
1.0964 USDT |
1,368,401.7511 ENJ |
1.0933 USDT |
1.0375 USDT |
1.1527 USDT |
1.1147 USDT |
| 2021-06-29 |
1.0834 USDT |
668,503.4569 ENJ |
1.0294 USDT |
1.0255 USDT |
1.1352 USDT |
1.0851 USDT |
| 2021-06-28 |
1.0052 USDT |
486,329.9421 ENJ |
1.0043 USDT |
0.9767 USDT |
1.0399 USDT |
1.0168 USDT |
| 2021-06-27 |
0.9544 USDT |
321,617.2900 ENJ |
0.9526 USDT |
0.9262 USDT |
0.9917 USDT |
0.9869 USDT |
| 2021-06-26 |
0.9324 USDT |
485,764.4581 ENJ |
0.9417 USDT |
0.8913 USDT |
0.9870 USDT |
0.9394 USDT |
| 2021-06-25 |
1.0129 USDT |
1,236,838.1163 ENJ |
1.0744 USDT |
0.9329 USDT |
1.1142 USDT |
0.9500 USDT |
| 2021-06-24 |
1.0324 USDT |
952,692.8933 ENJ |
1.0468 USDT |
0.9715 USDT |
1.0800 USDT |
1.0520 USDT |
| 2021-06-23 |
1.0077 USDT |
1,807,015.0292 ENJ |
0.9181 USDT |
0.8778 USDT |
1.0851 USDT |
0.9970 USDT |
| 2021-06-22 |
0.8981 USDT |
4,098,005.7724 ENJ |
0.9420 USDT |
0.7644 USDT |
1.0093 USDT |
0.8956 USDT |
| 2021-06-21 |
1.0637 USDT |
1,645,672.3190 ENJ |
1.2499 USDT |
0.9317 USDT |
1.2635 USDT |
0.9507 USDT |