Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
1.2130 USDT |
554,542.6595 ENJ |
1.2372 USDT |
1.1379 USDT |
1.2708 USDT |
1.2545 USDT |
| 2021-06-19 |
1.2646 USDT |
354,702.2054 ENJ |
1.2813 USDT |
1.2338 USDT |
1.2985 USDT |
1.2398 USDT |
| 2021-06-18 |
1.2986 USDT |
761,696.4176 ENJ |
1.3979 USDT |
1.2239 USDT |
1.4013 USDT |
1.2842 USDT |
| 2021-06-17 |
1.4305 USDT |
533,033.2406 ENJ |
1.3970 USDT |
1.3736 USDT |
1.4960 USDT |
1.3968 USDT |
| 2021-06-16 |
1.4430 USDT |
1,753,264.2060 ENJ |
1.4014 USDT |
1.3534 USDT |
1.5423 USDT |
1.4149 USDT |
| 2021-06-15 |
1.4197 USDT |
907,711.9727 ENJ |
1.4266 USDT |
1.3693 USDT |
1.4860 USDT |
1.4115 USDT |
| 2021-06-14 |
1.3848 USDT |
780,545.0110 ENJ |
1.3090 USDT |
1.2705 USDT |
1.4949 USDT |
1.4068 USDT |
| 2021-06-13 |
1.2475 USDT |
402,851.4717 ENJ |
1.2365 USDT |
1.1980 USDT |
1.3245 USDT |
1.2970 USDT |
| 2021-06-12 |
1.2257 USDT |
1,012,322.6407 ENJ |
1.3000 USDT |
1.1533 USDT |
1.3371 USDT |
1.2509 USDT |
| 2021-06-11 |
1.4049 USDT |
1,346,793.6242 ENJ |
1.2927 USDT |
1.2455 USDT |
1.5700 USDT |
1.3165 USDT |
| 2021-06-10 |
1.3120 USDT |
498,980.0282 ENJ |
1.3727 USDT |
1.2499 USDT |
1.3817 USDT |
1.2872 USDT |
| 2021-06-09 |
1.3121 USDT |
697,475.5183 ENJ |
1.3292 USDT |
1.2361 USDT |
1.3650 USDT |
1.3594 USDT |
| 2021-06-08 |
1.2595 USDT |
1,000,389.9476 ENJ |
1.3353 USDT |
1.1500 USDT |
1.3697 USDT |
1.3409 USDT |
| 2021-06-07 |
1.4428 USDT |
593,170.7341 ENJ |
1.4798 USDT |
1.3451 USDT |
1.5225 USDT |
1.3667 USDT |
| 2021-06-06 |
1.4744 USDT |
184,672.3266 ENJ |
1.4512 USDT |
1.4425 USDT |
1.5169 USDT |
1.4642 USDT |
| 2021-06-05 |
1.4843 USDT |
512,645.0064 ENJ |
1.5004 USDT |
1.3954 USDT |
1.5955 USDT |
1.4435 USDT |
| 2021-06-04 |
1.5382 USDT |
1,094,140.2641 ENJ |
1.6490 USDT |
1.4174 USDT |
1.7100 USDT |
1.4992 USDT |
| 2021-06-03 |
1.6204 USDT |
1,279,711.3315 ENJ |
1.5784 USDT |
1.5357 USDT |
1.7287 USDT |
1.6277 USDT |
| 2021-06-02 |
1.5827 USDT |
467,241.2090 ENJ |
1.5680 USDT |
1.5279 USDT |
1.6457 USDT |
1.5762 USDT |
| 2021-06-01 |
1.6129 USDT |
786,715.0998 ENJ |
1.6232 USDT |
1.5462 USDT |
1.7160 USDT |
1.5702 USDT |
| 2021-05-31 |
1.5565 USDT |
1,175,123.0474 ENJ |
1.5246 USDT |
1.4280 USDT |
1.6582 USDT |
1.6141 USDT |
| 2021-05-30 |
1.5536 USDT |
2,020,941.8915 ENJ |
1.3498 USDT |
1.2383 USDT |
1.7465 USDT |
1.5574 USDT |
| 2021-05-29 |
1.3362 USDT |
1,176,037.2186 ENJ |
1.4276 USDT |
1.2300 USDT |
1.4803 USDT |
1.3489 USDT |
| 2021-05-28 |
1.5019 USDT |
1,814,081.6890 ENJ |
1.7268 USDT |
1.3288 USDT |
1.7455 USDT |
1.3783 USDT |
| 2021-05-27 |
1.8237 USDT |
3,092,824.3693 ENJ |
1.9297 USDT |
1.6540 USDT |
2.0255 USDT |
1.7428 USDT |
| 2021-05-26 |
1.7125 USDT |
3,986,055.0370 ENJ |
1.2394 USDT |
1.2016 USDT |
2.0545 USDT |
1.9845 USDT |
| 2021-05-25 |
1.1900 USDT |
738,804.5281 ENJ |
1.2554 USDT |
1.0872 USDT |
1.3100 USDT |
1.2230 USDT |
| 2021-05-24 |
1.1405 USDT |
1,784,616.0272 ENJ |
0.9453 USDT |
0.9140 USDT |
1.3364 USDT |
1.2320 USDT |
| 2021-05-23 |
0.8955 USDT |
3,444,017.5680 ENJ |
1.1777 USDT |
0.7359 USDT |
1.2171 USDT |
0.9451 USDT |
| 2021-05-22 |
1.1880 USDT |
1,156,218.0028 ENJ |
1.2800 USDT |
1.1150 USDT |
1.2944 USDT |
1.1879 USDT |
| 2021-05-21 |
1.3058 USDT |
1,508,733.2476 ENJ |
1.4908 USDT |
1.0625 USDT |
1.5883 USDT |
1.2629 USDT |
| 2021-05-20 |
1.3523 USDT |
961,343.5690 ENJ |
1.1951 USDT |
1.0305 USDT |
1.5625 USDT |
1.4553 USDT |
| 2021-05-19 |
1.3822 USDT |
2,361,906.3450 ENJ |
1.8985 USDT |
0.8337 USDT |
1.9346 USDT |
1.2593 USDT |
| 2021-05-18 |
1.9168 USDT |
933,760.4839 ENJ |
1.8057 USDT |
1.7712 USDT |
2.0422 USDT |
1.8910 USDT |
| 2021-05-17 |
1.8054 USDT |
1,314,696.9090 ENJ |
1.9681 USDT |
1.7179 USDT |
2.0124 USDT |
1.8032 USDT |
| 2021-05-16 |
1.9671 USDT |
604,264.6570 ENJ |
1.9562 USDT |
1.8132 USDT |
2.1586 USDT |
1.9153 USDT |
| 2021-05-15 |
2.0485 USDT |
429,172.3154 ENJ |
2.1223 USDT |
1.9491 USDT |
2.1433 USDT |
1.9795 USDT |
| 2021-05-14 |
2.1101 USDT |
381,907.4277 ENJ |
2.0410 USDT |
2.0346 USDT |
2.1790 USDT |
2.1123 USDT |
| 2021-05-13 |
2.0357 USDT |
1,166,831.5145 ENJ |
2.0004 USDT |
1.8561 USDT |
2.1760 USDT |
2.0566 USDT |
| 2021-05-12 |
2.3589 USDT |
1,113,119.4320 ENJ |
2.3300 USDT |
2.1382 USDT |
2.6060 USDT |
2.2194 USDT |
| 2021-05-11 |
2.2492 USDT |
467,709.7735 ENJ |
2.1953 USDT |
2.1420 USDT |
2.3469 USDT |
2.3319 USDT |
| 2021-05-10 |
2.2934 USDT |
635,878.9937 ENJ |
2.4366 USDT |
2.0000 USDT |
2.5035 USDT |
2.2010 USDT |
| 2021-05-09 |
2.4108 USDT |
353,415.3849 ENJ |
2.4653 USDT |
2.3135 USDT |
2.4800 USDT |
2.4289 USDT |
| 2021-05-08 |
2.5027 USDT |
417,310.7240 ENJ |
2.4871 USDT |
2.4258 USDT |
2.5900 USDT |
2.4653 USDT |
| 2021-05-07 |
2.5785 USDT |
805,161.8281 ENJ |
2.4677 USDT |
2.4006 USDT |
2.7200 USDT |
2.4944 USDT |
| 2021-05-06 |
2.5000 USDT |
582,709.5650 ENJ |
2.5836 USDT |
2.3996 USDT |
2.5936 USDT |
2.4699 USDT |
| 2021-05-05 |
2.4829 USDT |
670,294.2107 ENJ |
2.3179 USDT |
2.2947 USDT |
2.6249 USDT |
2.5866 USDT |
| 2021-05-04 |
2.4235 USDT |
1,415,824.4110 ENJ |
2.6163 USDT |
2.1999 USDT |
2.6163 USDT |
2.3228 USDT |
| 2021-05-03 |
2.6636 USDT |
359,512.7340 ENJ |
2.6247 USDT |
2.5909 USDT |
2.7400 USDT |
2.6211 USDT |
| 2021-05-02 |
2.6524 USDT |
317,386.4863 ENJ |
2.7168 USDT |
2.5866 USDT |
2.7289 USDT |
2.6294 USDT |