Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.2887 USDT |
419,481.1705 ENJ |
0.2854 USDT |
0.2839 USDT |
0.2927 USDT |
0.2908 USDT |
| 2024-01-26 |
0.2793 USDT |
536,519.5279 ENJ |
0.2715 USDT |
0.2699 USDT |
0.2852 USDT |
0.2851 USDT |
| 2024-01-25 |
0.2713 USDT |
292,804.4919 ENJ |
0.2732 USDT |
0.2674 USDT |
0.2741 USDT |
0.2716 USDT |
| 2024-01-24 |
0.2715 USDT |
793,969.3006 ENJ |
0.2671 USDT |
0.2643 USDT |
0.2776 USDT |
0.2732 USDT |
| 2024-01-23 |
0.2624 USDT |
1,112,289.0211 ENJ |
0.2732 USDT |
0.2534 USDT |
0.2776 USDT |
0.2639 USDT |
| 2024-01-22 |
0.2790 USDT |
607,145.2906 ENJ |
0.2910 USDT |
0.2704 USDT |
0.2929 USDT |
0.2757 USDT |
| 2024-01-21 |
0.2978 USDT |
302,614.7254 ENJ |
0.3004 USDT |
0.2931 USDT |
0.3035 USDT |
0.2939 USDT |
| 2024-01-20 |
0.2935 USDT |
334,439.0564 ENJ |
0.2897 USDT |
0.2869 USDT |
0.2970 USDT |
0.2952 USDT |
| 2024-01-19 |
0.2855 USDT |
474,982.4496 ENJ |
0.2904 USDT |
0.2709 USDT |
0.2969 USDT |
0.2885 USDT |
| 2024-01-18 |
0.2989 USDT |
583,741.1756 ENJ |
0.3070 USDT |
0.2851 USDT |
0.3107 USDT |
0.2879 USDT |
| 2024-01-17 |
0.3093 USDT |
530,324.0483 ENJ |
0.3120 USDT |
0.3033 USDT |
0.3142 USDT |
0.3058 USDT |
| 2024-01-16 |
0.3101 USDT |
476,822.7136 ENJ |
0.3040 USDT |
0.3023 USDT |
0.3151 USDT |
0.3135 USDT |
| 2024-01-15 |
0.3067 USDT |
594,886.4039 ENJ |
0.3018 USDT |
0.3006 USDT |
0.3125 USDT |
0.3045 USDT |
| 2024-01-14 |
0.3128 USDT |
209,964.3917 ENJ |
0.3182 USDT |
0.3036 USDT |
0.3191 USDT |
0.3072 USDT |
| 2024-01-13 |
0.3163 USDT |
383,176.9525 ENJ |
0.3139 USDT |
0.3033 USDT |
0.3230 USDT |
0.3198 USDT |
| 2024-01-12 |
0.3230 USDT |
849,622.1380 ENJ |
0.3310 USDT |
0.3019 USDT |
0.3376 USDT |
0.3128 USDT |
| 2024-01-11 |
0.3274 USDT |
1,716,824.3061 ENJ |
0.3174 USDT |
0.3147 USDT |
0.3383 USDT |
0.3311 USDT |
| 2024-01-10 |
0.2996 USDT |
1,171,604.3458 ENJ |
0.2950 USDT |
0.2887 USDT |
0.3133 USDT |
0.3133 USDT |
| 2024-01-09 |
0.3058 USDT |
1,033,021.7344 ENJ |
0.3179 USDT |
0.2895 USDT |
0.3183 USDT |
0.2939 USDT |
| 2024-01-08 |
0.2881 USDT |
1,605,076.5272 ENJ |
0.2892 USDT |
0.2652 USDT |
0.3171 USDT |
0.3167 USDT |
| 2024-01-07 |
0.3062 USDT |
613,118.6775 ENJ |
0.3050 USDT |
0.2964 USDT |
0.3169 USDT |
0.3045 USDT |
| 2024-01-06 |
0.3062 USDT |
684,147.0043 ENJ |
0.3210 USDT |
0.2959 USDT |
0.3210 USDT |
0.3042 USDT |
| 2024-01-05 |
0.3224 USDT |
917,526.6817 ENJ |
0.3406 USDT |
0.3077 USDT |
0.3422 USDT |
0.3197 USDT |
| 2024-01-04 |
0.3385 USDT |
610,369.3487 ENJ |
0.3317 USDT |
0.3263 USDT |
0.3449 USDT |
0.3395 USDT |
| 2024-01-03 |
0.3416 USDT |
2,599,716.8464 ENJ |
0.3787 USDT |
0.2863 USDT |
0.3969 USDT |
0.3331 USDT |
| 2024-01-02 |
0.3869 USDT |
947,025.2668 ENJ |
0.3861 USDT |
0.3687 USDT |
0.3987 USDT |
0.3725 USDT |
| 2024-01-01 |
0.3765 USDT |
417,243.5363 ENJ |
0.3782 USDT |
0.3653 USDT |
0.3892 USDT |
0.3835 USDT |
| 2023-12-31 |
0.3788 USDT |
476,925.6809 ENJ |
0.3669 USDT |
0.3632 USDT |
0.3903 USDT |
0.3836 USDT |
| 2023-12-30 |
0.3677 USDT |
521,933.6516 ENJ |
0.3710 USDT |
0.3595 USDT |
0.3750 USDT |
0.3715 USDT |
| 2023-12-29 |
0.3853 USDT |
1,167,509.1286 ENJ |
0.3861 USDT |
0.3702 USDT |
0.3978 USDT |
0.3761 USDT |
| 2023-12-28 |
0.3959 USDT |
2,042,476.0857 ENJ |
0.4090 USDT |
0.3827 USDT |
0.4164 USDT |
0.3842 USDT |
| 2023-12-27 |
0.4060 USDT |
1,359,192.7665 ENJ |
0.4079 USDT |
0.3797 USDT |
0.4300 USDT |
0.4093 USDT |
| 2023-12-26 |
0.4043 USDT |
2,420,916.0255 ENJ |
0.3948 USDT |
0.3775 USDT |
0.4248 USDT |
0.4065 USDT |
| 2023-12-25 |
0.3965 USDT |
1,711,367.4754 ENJ |
0.3817 USDT |
0.3775 USDT |
0.4056 USDT |
0.3936 USDT |
| 2023-12-24 |
0.3808 USDT |
922,211.8149 ENJ |
0.3797 USDT |
0.3680 USDT |
0.3939 USDT |
0.3785 USDT |
| 2023-12-23 |
0.3599 USDT |
422,395.8119 ENJ |
0.3675 USDT |
0.3542 USDT |
0.3681 USDT |
0.3617 USDT |
| 2023-12-22 |
0.3604 USDT |
912,978.6607 ENJ |
0.3597 USDT |
0.3510 USDT |
0.3697 USDT |
0.3596 USDT |
| 2023-12-21 |
0.3527 USDT |
1,042,939.9664 ENJ |
0.3470 USDT |
0.3403 USDT |
0.3629 USDT |
0.3624 USDT |
| 2023-12-20 |
0.3413 USDT |
789,433.4361 ENJ |
0.3223 USDT |
0.3179 USDT |
0.3500 USDT |
0.3448 USDT |
| 2023-12-19 |
0.3284 USDT |
603,904.5777 ENJ |
0.3277 USDT |
0.3192 USDT |
0.3353 USDT |
0.3207 USDT |
| 2023-12-18 |
0.3153 USDT |
1,063,475.5650 ENJ |
0.3252 USDT |
0.3000 USDT |
0.3301 USDT |
0.3136 USDT |
| 2023-12-17 |
0.3319 USDT |
439,377.9995 ENJ |
0.3414 USDT |
0.3251 USDT |
0.3421 USDT |
0.3323 USDT |
| 2023-12-16 |
0.3426 USDT |
675,414.9214 ENJ |
0.3360 USDT |
0.3311 USDT |
0.3475 USDT |
0.3425 USDT |
| 2023-12-15 |
0.3446 USDT |
956,734.2853 ENJ |
0.3540 USDT |
0.3198 USDT |
0.3544 USDT |
0.3485 USDT |
| 2023-12-14 |
0.3466 USDT |
983,452.3475 ENJ |
0.3374 USDT |
0.3330 USDT |
0.3570 USDT |
0.3521 USDT |
| 2023-12-13 |
0.3246 USDT |
964,998.3200 ENJ |
0.3313 USDT |
0.3119 USDT |
0.3406 USDT |
0.3398 USDT |
| 2023-12-12 |
0.3259 USDT |
1,020,723.7359 ENJ |
0.3184 USDT |
0.3161 USDT |
0.3341 USDT |
0.3220 USDT |
| 2023-12-11 |
0.3231 USDT |
1,689,396.7227 ENJ |
0.3524 USDT |
0.2923 USDT |
0.3544 USDT |
0.3159 USDT |
| 2023-12-10 |
0.3612 USDT |
1,286,517.5514 ENJ |
0.3524 USDT |
0.3454 USDT |
0.3735 USDT |
0.3466 USDT |
| 2023-12-09 |
0.3621 USDT |
2,089,996.2057 ENJ |
0.3520 USDT |
0.3518 USDT |
0.3702 USDT |
0.3605 USDT |