Identifier on Kucoin: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.3482 USDT |
1,859,037.9470 ENJ |
0.3380 USDT |
0.3304 USDT |
0.3880 USDT |
0.3499 USDT |
| 2023-12-07 |
0.3311 USDT |
3,180,827.8569 ENJ |
0.3257 USDT |
0.3165 USDT |
0.3462 USDT |
0.3377 USDT |
| 2023-12-06 |
0.3251 USDT |
2,556,878.5660 ENJ |
0.3295 USDT |
0.3099 USDT |
0.3380 USDT |
0.3332 USDT |
| 2023-12-05 |
0.3120 USDT |
911,583.5560 ENJ |
0.3086 USDT |
0.3053 USDT |
0.3202 USDT |
0.3178 USDT |
| 2023-12-04 |
0.3043 USDT |
2,598,333.3316 ENJ |
0.2927 USDT |
0.2916 USDT |
0.3200 USDT |
0.3032 USDT |
| 2023-12-03 |
0.2922 USDT |
3,189,582.6833 ENJ |
0.2967 USDT |
0.2860 USDT |
0.3047 USDT |
0.2934 USDT |
| 2023-12-02 |
0.2976 USDT |
944,607.6728 ENJ |
0.2948 USDT |
0.2922 USDT |
0.3022 USDT |
0.2979 USDT |
| 2023-12-01 |
0.2875 USDT |
1,070,022.3316 ENJ |
0.2787 USDT |
0.2757 USDT |
0.2967 USDT |
0.2950 USDT |
| 2023-11-30 |
0.2815 USDT |
914,738.9220 ENJ |
0.2856 USDT |
0.2764 USDT |
0.2895 USDT |
0.2799 USDT |
| 2023-11-29 |
0.2908 USDT |
1,237,079.9676 ENJ |
0.2958 USDT |
0.2804 USDT |
0.3005 USDT |
0.2856 USDT |
| 2023-11-28 |
0.2892 USDT |
1,908,728.8565 ENJ |
0.3217 USDT |
0.2799 USDT |
0.3229 USDT |
0.2951 USDT |
| 2023-11-27 |
0.3207 USDT |
718,384.1208 ENJ |
0.3609 USDT |
0.2978 USDT |
0.3674 USDT |
0.3186 USDT |
| 2023-11-26 |
0.3569 USDT |
851,917.2665 ENJ |
0.3371 USDT |
0.3310 USDT |
0.3808 USDT |
0.3598 USDT |
| 2023-11-25 |
0.3196 USDT |
430,929.2339 ENJ |
0.2953 USDT |
0.2933 USDT |
0.3400 USDT |
0.3360 USDT |
| 2023-11-24 |
0.2920 USDT |
377,838.1139 ENJ |
0.2899 USDT |
0.2842 USDT |
0.3021 USDT |
0.2980 USDT |
| 2023-11-23 |
0.2909 USDT |
210,342.8091 ENJ |
0.2924 USDT |
0.2855 USDT |
0.2969 USDT |
0.2909 USDT |
| 2023-11-22 |
0.2871 USDT |
406,632.1742 ENJ |
0.2665 USDT |
0.2648 USDT |
0.3082 USDT |
0.2923 USDT |
| 2023-11-21 |
0.2905 USDT |
486,246.7673 ENJ |
0.2969 USDT |
0.2620 USDT |
0.3200 USDT |
0.2667 USDT |
| 2023-11-20 |
0.3010 USDT |
530,214.9556 ENJ |
0.3014 USDT |
0.2929 USDT |
0.3123 USDT |
0.3027 USDT |
| 2023-11-19 |
0.2944 USDT |
453,639.9509 ENJ |
0.2929 USDT |
0.2861 USDT |
0.3171 USDT |
0.3011 USDT |
| 2023-11-18 |
0.2878 USDT |
406,858.8657 ENJ |
0.2891 USDT |
0.2808 USDT |
0.2975 USDT |
0.2892 USDT |
| 2023-11-17 |
0.2910 USDT |
840,494.1250 ENJ |
0.2950 USDT |
0.2766 USDT |
0.3103 USDT |
0.2844 USDT |
| 2023-11-16 |
0.3041 USDT |
1,123,285.1271 ENJ |
0.3020 USDT |
0.2890 USDT |
0.3243 USDT |
0.2936 USDT |
| 2023-11-15 |
0.2894 USDT |
731,571.8426 ENJ |
0.2766 USDT |
0.2756 USDT |
0.2995 USDT |
0.2987 USDT |
| 2023-11-14 |
0.2824 USDT |
1,108,377.9250 ENJ |
0.2945 USDT |
0.2696 USDT |
0.3030 USDT |
0.2797 USDT |
| 2023-11-13 |
0.3142 USDT |
653,434.9513 ENJ |
0.3228 USDT |
0.3029 USDT |
0.3400 USDT |
0.3065 USDT |
| 2023-11-12 |
0.3175 USDT |
433,241.3130 ENJ |
0.3191 USDT |
0.3100 USDT |
0.3287 USDT |
0.3161 USDT |
| 2023-11-11 |
0.3135 USDT |
786,903.3358 ENJ |
0.3043 USDT |
0.2897 USDT |
0.3565 USDT |
0.3187 USDT |
| 2023-11-10 |
0.2951 USDT |
1,465,151.1849 ENJ |
0.2954 USDT |
0.2860 USDT |
0.3187 USDT |
0.2965 USDT |
| 2023-11-09 |
0.2984 USDT |
1,489,196.1960 ENJ |
0.3093 USDT |
0.2682 USDT |
0.3200 USDT |
0.2881 USDT |
| 2023-11-08 |
0.3051 USDT |
1,454,860.0366 ENJ |
0.3213 USDT |
0.2982 USDT |
0.3239 USDT |
0.3104 USDT |
| 2023-11-07 |
0.3179 USDT |
1,234,041.5108 ENJ |
0.3094 USDT |
0.3038 USDT |
0.3310 USDT |
0.3183 USDT |
| 2023-11-06 |
0.3048 USDT |
874,781.9576 ENJ |
0.2966 USDT |
0.2898 USDT |
0.3120 USDT |
0.3101 USDT |
| 2023-11-05 |
0.2943 USDT |
720,593.7934 ENJ |
0.2907 USDT |
0.2874 USDT |
0.3054 USDT |
0.2965 USDT |
| 2023-11-04 |
0.2836 USDT |
519,204.6286 ENJ |
0.2817 USDT |
0.2775 USDT |
0.2926 USDT |
0.2871 USDT |
| 2023-11-03 |
0.2797 USDT |
1,066,733.2872 ENJ |
0.2748 USDT |
0.2643 USDT |
0.2973 USDT |
0.2824 USDT |
| 2023-11-02 |
0.2730 USDT |
728,509.9562 ENJ |
0.2675 USDT |
0.2617 USDT |
0.2857 USDT |
0.2740 USDT |
| 2023-11-01 |
0.2528 USDT |
935,196.5801 ENJ |
0.2532 USDT |
0.2475 USDT |
0.2775 USDT |
0.2633 USDT |
| 2023-10-31 |
0.2558 USDT |
1,002,406.8919 ENJ |
0.2693 USDT |
0.2447 USDT |
0.2733 USDT |
0.2546 USDT |
| 2023-10-30 |
0.2737 USDT |
917,765.8425 ENJ |
0.2754 USDT |
0.2635 USDT |
0.2951 USDT |
0.2699 USDT |
| 2023-10-29 |
0.2754 USDT |
422,969.5877 ENJ |
0.2708 USDT |
0.2654 USDT |
0.2818 USDT |
0.2756 USDT |
| 2023-10-28 |
0.2706 USDT |
654,166.9337 ENJ |
0.2535 USDT |
0.2519 USDT |
0.2768 USDT |
0.2701 USDT |
| 2023-10-27 |
0.2571 USDT |
932,321.9103 ENJ |
0.2638 USDT |
0.2495 USDT |
0.2657 USDT |
0.2529 USDT |
| 2023-10-26 |
0.2652 USDT |
1,737,162.7269 ENJ |
0.2529 USDT |
0.2457 USDT |
0.2853 USDT |
0.2630 USDT |
| 2023-10-25 |
0.2479 USDT |
1,476,810.6600 ENJ |
0.2379 USDT |
0.2333 USDT |
0.2689 USDT |
0.2468 USDT |
| 2023-10-24 |
0.2354 USDT |
522,980.9598 ENJ |
0.2297 USDT |
0.2265 USDT |
0.2464 USDT |
0.2368 USDT |
| 2023-10-23 |
0.2237 USDT |
255,020.0915 ENJ |
0.2202 USDT |
0.2178 USDT |
0.2310 USDT |
0.2291 USDT |
| 2023-10-22 |
0.2145 USDT |
129,756.4249 ENJ |
0.2146 USDT |
0.2109 USDT |
0.2168 USDT |
0.2152 USDT |
| 2023-10-21 |
0.2126 USDT |
275,458.1153 ENJ |
0.2083 USDT |
0.2075 USDT |
0.2163 USDT |
0.2146 USDT |
| 2023-10-20 |
0.2088 USDT |
175,485.0200 ENJ |
0.2065 USDT |
0.2056 USDT |
0.2117 USDT |
0.2083 USDT |