Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.5271 USDT |
812,063.9195 ENJ |
0.5139 USDT |
0.4945 USDT |
0.5457 USDT |
0.5428 USDT |
| 2024-03-16 |
0.5512 USDT |
1,705,767.7983 ENJ |
0.5691 USDT |
0.5081 USDT |
0.5833 USDT |
0.5255 USDT |
| 2024-03-15 |
0.5636 USDT |
2,487,344.9496 ENJ |
0.6103 USDT |
0.5207 USDT |
0.6174 USDT |
0.5578 USDT |
| 2024-03-14 |
0.6168 USDT |
1,822,585.4588 ENJ |
0.6362 USDT |
0.5728 USDT |
0.6460 USDT |
0.6037 USDT |
| 2024-03-13 |
0.6545 USDT |
1,595,774.2346 ENJ |
0.6496 USDT |
0.6276 USDT |
0.6814 USDT |
0.6358 USDT |
| 2024-03-12 |
0.6438 USDT |
2,879,824.5021 ENJ |
0.6606 USDT |
0.5991 USDT |
0.6684 USDT |
0.6489 USDT |
| 2024-03-11 |
0.6462 USDT |
2,774,324.9030 ENJ |
0.6440 USDT |
0.5878 USDT |
0.6785 USDT |
0.6569 USDT |
| 2024-03-10 |
0.6517 USDT |
3,261,226.4369 ENJ |
0.6315 USDT |
0.6198 USDT |
0.6859 USDT |
0.6452 USDT |
| 2024-03-09 |
0.6128 USDT |
2,281,406.0867 ENJ |
0.5866 USDT |
0.5820 USDT |
0.6407 USDT |
0.6407 USDT |
| 2024-03-08 |
0.5541 USDT |
3,022,075.3712 ENJ |
0.5678 USDT |
0.5161 USDT |
0.5800 USDT |
0.5606 USDT |
| 2024-03-07 |
0.5548 USDT |
2,347,590.4853 ENJ |
0.5393 USDT |
0.5137 USDT |
0.5980 USDT |
0.5819 USDT |
| 2024-03-06 |
0.5250 USDT |
1,735,733.3515 ENJ |
0.5046 USDT |
0.4779 USDT |
0.5492 USDT |
0.5361 USDT |
| 2024-03-05 |
0.5295 USDT |
5,159,169.2852 ENJ |
0.5699 USDT |
0.4318 USDT |
0.5733 USDT |
0.4993 USDT |
| 2024-03-04 |
0.5613 USDT |
3,779,793.4303 ENJ |
0.5165 USDT |
0.5039 USDT |
0.6000 USDT |
0.5738 USDT |
| 2024-03-03 |
0.5198 USDT |
3,264,372.0547 ENJ |
0.5248 USDT |
0.4454 USDT |
0.5548 USDT |
0.5286 USDT |
| 2024-03-02 |
0.4776 USDT |
2,274,090.0683 ENJ |
0.4637 USDT |
0.4532 USDT |
0.5017 USDT |
0.4957 USDT |
| 2024-03-01 |
0.4540 USDT |
1,942,568.1185 ENJ |
0.4253 USDT |
0.4246 USDT |
0.4759 USDT |
0.4614 USDT |
| 2024-02-29 |
0.4386 USDT |
4,088,674.1600 ENJ |
0.4096 USDT |
0.4050 USDT |
0.4822 USDT |
0.4306 USDT |
| 2024-02-28 |
0.4118 USDT |
3,719,661.7539 ENJ |
0.4232 USDT |
0.3681 USDT |
0.4336 USDT |
0.4078 USDT |
| 2024-02-27 |
0.3954 USDT |
3,439,158.3240 ENJ |
0.3659 USDT |
0.3619 USDT |
0.4270 USDT |
0.4069 USDT |
| 2024-02-26 |
0.3650 USDT |
1,840,780.3392 ENJ |
0.3583 USDT |
0.3530 USDT |
0.3762 USDT |
0.3661 USDT |
| 2024-02-25 |
0.3507 USDT |
541,734.3633 ENJ |
0.3506 USDT |
0.3445 USDT |
0.3558 USDT |
0.3543 USDT |
| 2024-02-24 |
0.3526 USDT |
1,591,330.0526 ENJ |
0.3380 USDT |
0.3324 USDT |
0.3636 USDT |
0.3523 USDT |
| 2024-02-23 |
0.3316 USDT |
924,316.0333 ENJ |
0.3294 USDT |
0.3243 USDT |
0.3382 USDT |
0.3363 USDT |
| 2024-02-22 |
0.3306 USDT |
803,962.5172 ENJ |
0.3289 USDT |
0.3187 USDT |
0.3367 USDT |
0.3340 USDT |
| 2024-02-21 |
0.3278 USDT |
1,523,703.1407 ENJ |
0.3437 USDT |
0.3146 USDT |
0.3448 USDT |
0.3287 USDT |
| 2024-02-20 |
0.3470 USDT |
2,143,257.6516 ENJ |
0.3610 USDT |
0.3302 USDT |
0.3615 USDT |
0.3408 USDT |
| 2024-02-19 |
0.3453 USDT |
1,791,888.7980 ENJ |
0.3299 USDT |
0.3293 USDT |
0.3630 USDT |
0.3599 USDT |
| 2024-02-18 |
0.3300 USDT |
924,741.7057 ENJ |
0.3246 USDT |
0.3211 USDT |
0.3360 USDT |
0.3292 USDT |
| 2024-02-17 |
0.3223 USDT |
671,449.2658 ENJ |
0.3312 USDT |
0.3123 USDT |
0.3330 USDT |
0.3248 USDT |
| 2024-02-16 |
0.3293 USDT |
838,531.6076 ENJ |
0.3278 USDT |
0.3213 USDT |
0.3383 USDT |
0.3299 USDT |
| 2024-02-15 |
0.3272 USDT |
985,701.5897 ENJ |
0.3269 USDT |
0.3234 USDT |
0.3319 USDT |
0.3275 USDT |
| 2024-02-14 |
0.3176 USDT |
1,041,519.3785 ENJ |
0.3102 USDT |
0.3086 USDT |
0.3251 USDT |
0.3241 USDT |
| 2024-02-13 |
0.3088 USDT |
624,519.7691 ENJ |
0.3131 USDT |
0.3007 USDT |
0.3162 USDT |
0.3089 USDT |
| 2024-02-12 |
0.3048 USDT |
1,360,883.0658 ENJ |
0.2962 USDT |
0.2933 USDT |
0.3170 USDT |
0.3116 USDT |
| 2024-02-11 |
0.3017 USDT |
631,803.2370 ENJ |
0.2979 USDT |
0.2965 USDT |
0.3050 USDT |
0.2985 USDT |
| 2024-02-10 |
0.2956 USDT |
394,138.4632 ENJ |
0.2957 USDT |
0.2914 USDT |
0.2995 USDT |
0.2959 USDT |
| 2024-02-09 |
0.2943 USDT |
845,752.6131 ENJ |
0.2873 USDT |
0.2871 USDT |
0.2973 USDT |
0.2962 USDT |
| 2024-02-08 |
0.2883 USDT |
381,889.3105 ENJ |
0.2853 USDT |
0.2845 USDT |
0.2909 USDT |
0.2894 USDT |
| 2024-02-07 |
0.2813 USDT |
306,786.5817 ENJ |
0.2799 USDT |
0.2778 USDT |
0.2845 USDT |
0.2829 USDT |
| 2024-02-06 |
0.2756 USDT |
178,363.9301 ENJ |
0.2770 USDT |
0.2733 USDT |
0.2779 USDT |
0.2770 USDT |
| 2024-02-05 |
0.2769 USDT |
353,152.6399 ENJ |
0.2753 USDT |
0.2710 USDT |
0.2808 USDT |
0.2753 USDT |
| 2024-02-04 |
0.2786 USDT |
366,344.0742 ENJ |
0.2827 USDT |
0.2763 USDT |
0.2827 USDT |
0.2789 USDT |
| 2024-02-03 |
0.2851 USDT |
210,005.3345 ENJ |
0.2862 USDT |
0.2815 USDT |
0.2878 USDT |
0.2829 USDT |
| 2024-02-02 |
0.2847 USDT |
282,530.4940 ENJ |
0.2838 USDT |
0.2803 USDT |
0.2885 USDT |
0.2863 USDT |
| 2024-02-01 |
0.2793 USDT |
268,723.4182 ENJ |
0.2800 USDT |
0.2735 USDT |
0.2850 USDT |
0.2838 USDT |
| 2024-01-31 |
0.2859 USDT |
427,262.6189 ENJ |
0.2869 USDT |
0.2784 USDT |
0.2921 USDT |
0.2821 USDT |
| 2024-01-30 |
0.2936 USDT |
486,144.1839 ENJ |
0.2945 USDT |
0.2896 USDT |
0.2986 USDT |
0.2896 USDT |
| 2024-01-29 |
0.2909 USDT |
472,301.4468 ENJ |
0.2862 USDT |
0.2846 USDT |
0.2957 USDT |
0.2933 USDT |
| 2024-01-28 |
0.2916 USDT |
223,640.0484 ENJ |
0.2926 USDT |
0.2851 USDT |
0.2958 USDT |
0.2851 USDT |