Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.1924 USDT |
779,464.0693 ENJ |
0.1892 USDT |
0.1794 USDT |
0.2010 USDT |
0.2008 USDT |
| 2024-06-23 |
0.1910 USDT |
676,070.2171 ENJ |
0.1921 USDT |
0.1842 USDT |
0.1962 USDT |
0.1852 USDT |
| 2024-06-22 |
0.1925 USDT |
214,947.2679 ENJ |
0.1932 USDT |
0.1907 USDT |
0.1949 USDT |
0.1933 USDT |
| 2024-06-21 |
0.1950 USDT |
377,735.1485 ENJ |
0.1922 USDT |
0.1898 USDT |
0.2002 USDT |
0.1937 USDT |
| 2024-06-20 |
0.1957 USDT |
551,610.1596 ENJ |
0.1903 USDT |
0.1898 USDT |
0.2012 USDT |
0.1927 USDT |
| 2024-06-19 |
0.1921 USDT |
428,698.8178 ENJ |
0.1878 USDT |
0.1862 USDT |
0.1962 USDT |
0.1922 USDT |
| 2024-06-18 |
0.1857 USDT |
1,559,451.2698 ENJ |
0.2045 USDT |
0.1736 USDT |
0.2054 USDT |
0.1848 USDT |
| 2024-06-17 |
0.2075 USDT |
627,788.8212 ENJ |
0.2197 USDT |
0.1970 USDT |
0.2208 USDT |
0.2098 USDT |
| 2024-06-16 |
0.2168 USDT |
241,607.2729 ENJ |
0.2145 USDT |
0.2116 USDT |
0.2215 USDT |
0.2195 USDT |
| 2024-06-15 |
0.2165 USDT |
586,591.2976 ENJ |
0.2132 USDT |
0.2125 USDT |
0.2204 USDT |
0.2149 USDT |
| 2024-06-14 |
0.2188 USDT |
1,073,262.8832 ENJ |
0.2259 USDT |
0.2056 USDT |
0.2303 USDT |
0.2096 USDT |
| 2024-06-13 |
0.2293 USDT |
652,834.7921 ENJ |
0.2399 USDT |
0.2234 USDT |
0.2399 USDT |
0.2250 USDT |
| 2024-06-12 |
0.2393 USDT |
363,356.5871 ENJ |
0.2347 USDT |
0.2301 USDT |
0.2465 USDT |
0.2404 USDT |
| 2024-06-11 |
0.2399 USDT |
744,513.6198 ENJ |
0.2503 USDT |
0.2284 USDT |
0.2528 USDT |
0.2349 USDT |
| 2024-06-10 |
0.2519 USDT |
530,490.0253 ENJ |
0.2575 USDT |
0.2460 USDT |
0.2577 USDT |
0.2516 USDT |
| 2024-06-09 |
0.2560 USDT |
255,455.1042 ENJ |
0.2522 USDT |
0.2503 USDT |
0.2604 USDT |
0.2568 USDT |
| 2024-06-08 |
0.2592 USDT |
430,899.6680 ENJ |
0.2661 USDT |
0.2505 USDT |
0.2703 USDT |
0.2538 USDT |
| 2024-06-07 |
0.2692 USDT |
2,026,388.0977 ENJ |
0.2994 USDT |
0.2310 USDT |
0.3008 USDT |
0.2661 USDT |
| 2024-06-06 |
0.2998 USDT |
384,903.2761 ENJ |
0.3028 USDT |
0.2968 USDT |
0.3053 USDT |
0.3000 USDT |
| 2024-06-05 |
0.3008 USDT |
837,491.8269 ENJ |
0.2951 USDT |
0.2951 USDT |
0.3059 USDT |
0.3038 USDT |
| 2024-06-04 |
0.2982 USDT |
1,182,297.8346 ENJ |
0.2988 USDT |
0.2926 USDT |
0.3039 USDT |
0.2928 USDT |
| 2024-06-03 |
0.3064 USDT |
783,887.2721 ENJ |
0.2984 USDT |
0.2961 USDT |
0.3126 USDT |
0.2993 USDT |
| 2024-06-02 |
0.3043 USDT |
759,209.0549 ENJ |
0.3122 USDT |
0.2924 USDT |
0.3156 USDT |
0.2985 USDT |
| 2024-06-01 |
0.3132 USDT |
985,899.1846 ENJ |
0.3170 USDT |
0.3052 USDT |
0.3195 USDT |
0.3144 USDT |
| 2024-05-31 |
0.3266 USDT |
1,055,813.5405 ENJ |
0.3541 USDT |
0.3089 USDT |
0.3560 USDT |
0.3180 USDT |
| 2024-05-30 |
0.3623 USDT |
371,722.0709 ENJ |
0.3590 USDT |
0.3515 USDT |
0.3713 USDT |
0.3579 USDT |
| 2024-05-29 |
0.3635 USDT |
345,886.1202 ENJ |
0.3652 USDT |
0.3553 USDT |
0.3720 USDT |
0.3575 USDT |
| 2024-05-28 |
0.3763 USDT |
666,235.5544 ENJ |
0.3847 USDT |
0.3592 USDT |
0.3972 USDT |
0.3667 USDT |
| 2024-05-27 |
0.3685 USDT |
801,657.2300 ENJ |
0.3410 USDT |
0.3388 USDT |
0.3881 USDT |
0.3837 USDT |
| 2024-05-26 |
0.3474 USDT |
856,409.9921 ENJ |
0.3521 USDT |
0.3380 USDT |
0.3545 USDT |
0.3443 USDT |
| 2024-05-25 |
0.3498 USDT |
114,149.3615 ENJ |
0.3501 USDT |
0.3454 USDT |
0.3563 USDT |
0.3505 USDT |
| 2024-05-24 |
0.3517 USDT |
467,409.0927 ENJ |
0.3480 USDT |
0.3408 USDT |
0.3651 USDT |
0.3499 USDT |
| 2024-05-23 |
0.3447 USDT |
1,043,970.6160 ENJ |
0.3578 USDT |
0.3233 USDT |
0.3691 USDT |
0.3534 USDT |
| 2024-05-22 |
0.3630 USDT |
788,958.5140 ENJ |
0.3574 USDT |
0.3513 USDT |
0.3748 USDT |
0.3625 USDT |
| 2024-05-21 |
0.3462 USDT |
817,007.4093 ENJ |
0.3340 USDT |
0.3303 USDT |
0.3636 USDT |
0.3505 USDT |
| 2024-05-20 |
0.3226 USDT |
296,839.0074 ENJ |
0.3080 USDT |
0.3030 USDT |
0.3343 USDT |
0.3310 USDT |
| 2024-05-19 |
0.3173 USDT |
179,747.9557 ENJ |
0.3232 USDT |
0.3057 USDT |
0.3299 USDT |
0.3094 USDT |
| 2024-05-18 |
0.3198 USDT |
292,850.2801 ENJ |
0.3206 USDT |
0.3150 USDT |
0.3244 USDT |
0.3226 USDT |
| 2024-05-17 |
0.3145 USDT |
225,417.5912 ENJ |
0.2997 USDT |
0.2972 USDT |
0.3268 USDT |
0.3190 USDT |
| 2024-05-16 |
0.2975 USDT |
221,330.0591 ENJ |
0.2993 USDT |
0.2876 USDT |
0.3027 USDT |
0.2956 USDT |
| 2024-05-15 |
0.2916 USDT |
454,422.3451 ENJ |
0.2833 USDT |
0.2798 USDT |
0.3004 USDT |
0.2992 USDT |
| 2024-05-14 |
0.2792 USDT |
664,031.5745 ENJ |
0.2798 USDT |
0.2708 USDT |
0.2873 USDT |
0.2802 USDT |
| 2024-05-13 |
0.2805 USDT |
290,055.1726 ENJ |
0.2808 USDT |
0.2684 USDT |
0.2875 USDT |
0.2818 USDT |
| 2024-05-12 |
0.2831 USDT |
136,253.1190 ENJ |
0.2839 USDT |
0.2813 USDT |
0.2877 USDT |
0.2819 USDT |
| 2024-05-11 |
0.2853 USDT |
50,681.5180 ENJ |
0.2844 USDT |
0.2819 USDT |
0.2894 USDT |
0.2855 USDT |
| 2024-05-10 |
0.2929 USDT |
236,148.6788 ENJ |
0.2965 USDT |
0.2805 USDT |
0.3011 USDT |
0.2834 USDT |
| 2024-05-09 |
0.2835 USDT |
119,010.0949 ENJ |
0.2825 USDT |
0.2754 USDT |
0.2936 USDT |
0.2916 USDT |
| 2024-05-08 |
0.2865 USDT |
152,574.9504 ENJ |
0.2908 USDT |
0.2800 USDT |
0.2908 USDT |
0.2824 USDT |
| 2024-05-07 |
0.3019 USDT |
251,139.2727 ENJ |
0.3010 USDT |
0.2952 USDT |
0.3070 USDT |
0.3002 USDT |
| 2024-05-06 |
0.3082 USDT |
173,746.6545 ENJ |
0.3084 USDT |
0.2995 USDT |
0.3184 USDT |
0.3048 USDT |