Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
2.7423 USDT |
391,455.3616 ENJ |
2.7619 USDT |
2.6586 USDT |
2.8271 USDT |
2.7163 USDT |
| 2021-04-30 |
2.7075 USDT |
771,378.6145 ENJ |
2.6381 USDT |
2.5696 USDT |
2.8000 USDT |
2.7642 USDT |
| 2021-04-29 |
2.6730 USDT |
821,804.2757 ENJ |
2.7331 USDT |
2.5197 USDT |
2.8571 USDT |
2.6400 USDT |
| 2021-04-28 |
2.6280 USDT |
1,284,110.9240 ENJ |
2.5999 USDT |
2.3418 USDT |
2.7892 USDT |
2.7315 USDT |
| 2021-04-27 |
2.5614 USDT |
599,472.6960 ENJ |
2.5373 USDT |
2.4570 USDT |
2.6500 USDT |
2.5989 USDT |
| 2021-04-26 |
2.3559 USDT |
724,819.1701 ENJ |
2.0333 USDT |
2.0133 USDT |
2.5500 USDT |
2.5401 USDT |
| 2021-04-25 |
2.0925 USDT |
627,040.3520 ENJ |
2.0285 USDT |
1.9157 USDT |
2.2319 USDT |
2.0331 USDT |
| 2021-04-24 |
2.1036 USDT |
592,459.7463 ENJ |
2.2410 USDT |
1.9906 USDT |
2.2500 USDT |
2.0168 USDT |
| 2021-04-23 |
1.9991 USDT |
1,734,542.2848 ENJ |
2.2140 USDT |
1.7100 USDT |
2.2579 USDT |
2.2337 USDT |
| 2021-04-22 |
2.4654 USDT |
294,351.8256 ENJ |
2.4721 USDT |
2.3813 USDT |
2.5571 USDT |
2.5055 USDT |
| 2021-04-21 |
2.6752 USDT |
996,043.8123 ENJ |
2.5633 USDT |
2.4986 USDT |
2.7940 USDT |
2.5193 USDT |
| 2021-04-20 |
2.3746 USDT |
1,007,262.4801 ENJ |
2.4000 USDT |
2.1584 USDT |
2.6183 USDT |
2.5458 USDT |
| 2021-04-19 |
2.5929 USDT |
735,715.5882 ENJ |
2.6894 USDT |
2.3753 USDT |
2.7698 USDT |
2.4833 USDT |
| 2021-04-18 |
2.5880 USDT |
1,569,264.9206 ENJ |
2.9645 USDT |
2.1200 USDT |
2.9859 USDT |
2.6800 USDT |
| 2021-04-17 |
3.0277 USDT |
684,426.0044 ENJ |
3.0078 USDT |
2.9342 USDT |
3.1542 USDT |
3.0150 USDT |
| 2021-04-16 |
3.0186 USDT |
1,283,982.0174 ENJ |
3.1732 USDT |
2.8246 USDT |
3.1897 USDT |
2.9933 USDT |
| 2021-04-15 |
3.0874 USDT |
1,382,641.8499 ENJ |
2.9059 USDT |
2.8682 USDT |
3.2772 USDT |
3.1849 USDT |
| 2021-04-14 |
2.9290 USDT |
1,047,789.9336 ENJ |
3.0823 USDT |
2.7793 USDT |
3.0965 USDT |
2.9299 USDT |
| 2021-04-13 |
3.0877 USDT |
1,111,717.0847 ENJ |
2.9995 USDT |
2.9563 USDT |
3.2276 USDT |
3.0920 USDT |
| 2021-04-12 |
3.0330 USDT |
861,556.7088 ENJ |
3.1167 USDT |
2.9108 USDT |
3.1552 USDT |
2.9909 USDT |
| 2021-04-11 |
3.1444 USDT |
1,169,420.6960 ENJ |
3.2173 USDT |
2.9990 USDT |
3.3061 USDT |
3.1210 USDT |
| 2021-04-10 |
3.2995 USDT |
1,661,510.0294 ENJ |
3.4249 USDT |
3.1398 USDT |
3.5708 USDT |
3.2175 USDT |
| 2021-04-09 |
3.5497 USDT |
3,907,032.3880 ENJ |
3.2452 USDT |
3.1088 USDT |
4.0265 USDT |
3.5321 USDT |
| 2021-04-08 |
3.0519 USDT |
3,353,236.5336 ENJ |
2.8385 USDT |
2.5678 USDT |
3.4800 USDT |
3.2409 USDT |
| 2021-04-07 |
2.5090 USDT |
2,545,499.4333 ENJ |
2.3133 USDT |
2.0172 USDT |
2.8234 USDT |
2.8230 USDT |
| 2021-04-06 |
2.3796 USDT |
643,477.9681 ENJ |
2.4678 USDT |
2.1375 USDT |
2.4696 USDT |
2.3261 USDT |
| 2021-04-05 |
2.4889 USDT |
930,316.1186 ENJ |
2.4099 USDT |
2.2657 USDT |
2.8134 USDT |
2.5012 USDT |
| 2021-04-04 |
2.3731 USDT |
278,771.1530 ENJ |
2.3100 USDT |
2.2627 USDT |
2.4429 USDT |
2.3936 USDT |
| 2021-04-03 |
2.4305 USDT |
549,329.4657 ENJ |
2.5651 USDT |
2.2579 USDT |
2.5747 USDT |
2.2949 USDT |
| 2021-04-02 |
2.4705 USDT |
402,579.4901 ENJ |
2.4971 USDT |
2.4161 USDT |
2.5700 USDT |
2.5068 USDT |
| 2021-04-01 |
2.5151 USDT |
643,605.5230 ENJ |
2.5559 USDT |
2.4053 USDT |
2.6374 USDT |
2.4933 USDT |
| 2021-03-31 |
2.5167 USDT |
742,841.9404 ENJ |
2.4921 USDT |
2.3034 USDT |
2.6507 USDT |
2.5802 USDT |
| 2021-03-30 |
2.4422 USDT |
354,603.9004 ENJ |
2.4952 USDT |
2.4086 USDT |
2.4967 USDT |
2.4753 USDT |
| 2021-03-29 |
2.4759 USDT |
580,868.8886 ENJ |
2.5076 USDT |
2.3788 USDT |
2.7650 USDT |
2.4764 USDT |
| 2021-03-28 |
2.4785 USDT |
559,296.3376 ENJ |
2.3155 USDT |
2.2615 USDT |
2.6397 USDT |
2.4748 USDT |
| 2021-03-27 |
2.3021 USDT |
362,591.4390 ENJ |
2.3343 USDT |
2.2039 USDT |
2.3698 USDT |
2.3455 USDT |
| 2021-03-26 |
2.2554 USDT |
461,917.0035 ENJ |
2.0929 USDT |
2.0929 USDT |
2.3330 USDT |
2.2377 USDT |
| 2021-03-25 |
2.0944 USDT |
402,428.0212 ENJ |
2.1506 USDT |
2.0048 USDT |
2.2753 USDT |
2.1489 USDT |
| 2021-03-24 |
2.3135 USDT |
1,143,609.3086 ENJ |
2.0452 USDT |
2.0001 USDT |
2.5434 USDT |
2.1740 USDT |
| 2021-03-23 |
2.1036 USDT |
647,907.7664 ENJ |
2.1562 USDT |
1.8900 USDT |
2.3500 USDT |
2.0195 USDT |
| 2021-03-22 |
2.2519 USDT |
492,129.3266 ENJ |
2.4251 USDT |
2.0445 USDT |
2.4251 USDT |
2.1254 USDT |
| 2021-03-21 |
2.3249 USDT |
538,743.1717 ENJ |
2.1982 USDT |
2.1447 USDT |
2.6000 USDT |
2.4522 USDT |
| 2021-03-20 |
2.4198 USDT |
385,797.7376 ENJ |
2.4672 USDT |
2.3150 USDT |
2.5117 USDT |
2.3383 USDT |
| 2021-03-19 |
2.5719 USDT |
329,100.5197 ENJ |
2.6562 USDT |
2.4359 USDT |
2.7160 USDT |
2.5435 USDT |
| 2021-03-18 |
2.6087 USDT |
294,309.9195 ENJ |
2.4540 USDT |
2.4444 USDT |
2.7997 USDT |
2.5909 USDT |
| 2021-03-17 |
2.3974 USDT |
188,841.3729 ENJ |
1.7430 USDT |
1.7430 USDT |
2.5074 USDT |
2.4569 USDT |