Identifier on OKEx: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-08 |
0.0435 USDT |
4,122,536.5300 ENJ |
0.0456 USDT |
0.0380 USDT |
0.0459 USDT |
0.0414 USDT |
| 2018-09-07 |
0.0451 USDT |
3,061,681.2800 ENJ |
0.0445 USDT |
0.0425 USDT |
0.0483 USDT |
0.0456 USDT |
| 2018-09-06 |
0.0443 USDT |
6,040,687.5500 ENJ |
0.0435 USDT |
0.0427 USDT |
0.0588 USDT |
0.0451 USDT |
| 2018-09-05 |
0.0452 USDT |
2,774,720.7400 ENJ |
0.0468 USDT |
0.0382 USDT |
0.0474 USDT |
0.0435 USDT |
| 2018-09-04 |
0.0484 USDT |
3,809,983.3900 ENJ |
0.0500 USDT |
0.0429 USDT |
0.0565 USDT |
0.0468 USDT |
| 2018-09-03 |
0.0484 USDT |
2,895,352.5400 ENJ |
0.0464 USDT |
0.0453 USDT |
0.0508 USDT |
0.0503 USDT |
| 2018-09-02 |
0.0468 USDT |
3,328,620.2200 ENJ |
0.0471 USDT |
0.0437 USDT |
0.0473 USDT |
0.0464 USDT |
| 2018-09-01 |
0.0470 USDT |
3,624,217.6200 ENJ |
0.0469 USDT |
0.0434 USDT |
0.0492 USDT |
0.0471 USDT |
| 2018-08-31 |
0.0449 USDT |
3,882,002.4800 ENJ |
0.0429 USDT |
0.0413 USDT |
0.0479 USDT |
0.0469 USDT |
| 2018-08-30 |
0.0426 USDT |
3,321,346.4600 ENJ |
0.0422 USDT |
0.0399 USDT |
0.0435 USDT |
0.0429 USDT |
| 2018-08-29 |
0.0415 USDT |
2,932,325.0500 ENJ |
0.0408 USDT |
0.0402 USDT |
0.0447 USDT |
0.0422 USDT |
| 2018-08-28 |
0.0428 USDT |
4,352,370.6700 ENJ |
0.0445 USDT |
0.0408 USDT |
0.0471 USDT |
0.0411 USDT |
| 2018-08-27 |
0.0417 USDT |
6,170,008.2400 ENJ |
0.0389 USDT |
0.0378 USDT |
0.0445 USDT |
0.0445 USDT |
| 2018-08-26 |
0.0382 USDT |
3,432,653.4700 ENJ |
0.0371 USDT |
0.0354 USDT |
0.0393 USDT |
0.0392 USDT |
| 2018-08-25 |
0.0374 USDT |
4,356,578.2100 ENJ |
0.0376 USDT |
0.0353 USDT |
0.0391 USDT |
0.0371 USDT |
| 2018-08-24 |
0.0375 USDT |
5,813,214.1100 ENJ |
0.0366 USDT |
0.0355 USDT |
0.0401 USDT |
0.0384 USDT |
| 2018-08-23 |
0.0358 USDT |
4,380,237.6000 ENJ |
0.0350 USDT |
0.0339 USDT |
0.0383 USDT |
0.0366 USDT |
| 2018-08-22 |
0.0360 USDT |
3,783,137.0900 ENJ |
0.0370 USDT |
0.0325 USDT |
0.0384 USDT |
0.0350 USDT |
| 2018-08-21 |
0.0368 USDT |
4,218,974.8600 ENJ |
0.0364 USDT |
0.0348 USDT |
0.0399 USDT |
0.0372 USDT |
| 2018-08-20 |
0.0372 USDT |
5,226,125.1000 ENJ |
0.0380 USDT |
0.0338 USDT |
0.0408 USDT |
0.0364 USDT |
| 2018-08-19 |
0.0385 USDT |
7,035,377.8400 ENJ |
0.0399 USDT |
0.0368 USDT |
0.0412 USDT |
0.0370 USDT |
| 2018-08-18 |
0.0389 USDT |
8,120,091.5300 ENJ |
0.0381 USDT |
0.0366 USDT |
0.0412 USDT |
0.0396 USDT |
| 2018-08-17 |
0.0399 USDT |
8,048,287.3800 ENJ |
0.0405 USDT |
0.0362 USDT |
0.0444 USDT |
0.0392 USDT |
| 2018-08-16 |
0.0397 USDT |
2,755,124.4300 ENJ |
0.0388 USDT |
0.0364 USDT |
0.0434 USDT |
0.0405 USDT |
| 2018-08-15 |
0.0391 USDT |
2,709,283.1400 ENJ |
0.0393 USDT |
0.0344 USDT |
0.0431 USDT |
0.0388 USDT |
| 2018-08-14 |
0.0360 USDT |
3,226,502.4500 ENJ |
0.0326 USDT |
0.0321 USDT |
0.0478 USDT |
0.0393 USDT |
| 2018-08-13 |
0.0371 USDT |
7,654,696.0100 ENJ |
0.0415 USDT |
0.0302 USDT |
0.0415 USDT |
0.0326 USDT |
| 2018-08-12 |
0.0410 USDT |
3,632,927.8500 ENJ |
0.0405 USDT |
0.0397 USDT |
0.0429 USDT |
0.0415 USDT |
| 2018-08-11 |
0.0392 USDT |
6,621,511.8700 ENJ |
0.0378 USDT |
0.0378 USDT |
0.0411 USDT |
0.0405 USDT |
| 2018-08-10 |
0.0409 USDT |
1,883,074.7400 ENJ |
0.0439 USDT |
0.0377 USDT |
0.0439 USDT |
0.0378 USDT |
| 2018-08-09 |
0.0440 USDT |
1,171,256.4700 ENJ |
0.0441 USDT |
0.0427 USDT |
0.0536 USDT |
0.0439 USDT |
| 2018-08-08 |
0.0445 USDT |
1,260,004.4000 ENJ |
0.0448 USDT |
0.0402 USDT |
0.0645 USDT |
0.0441 USDT |
| 2018-08-07 |
0.0485 USDT |
3,824.4200 ENJ |
0.0522 USDT |
0.0448 USDT |
0.0522 USDT |
0.0448 USDT |
| 2018-08-06 |
0.0499 USDT |
13,617.8600 ENJ |
0.0475 USDT |
0.0467 USDT |
0.0527 USDT |
0.0522 USDT |
| 2018-08-05 |
0.0482 USDT |
15,860.1400 ENJ |
0.0489 USDT |
0.0475 USDT |
0.0503 USDT |
0.0475 USDT |
| 2018-08-04 |
0.0492 USDT |
81,022.6200 ENJ |
0.0494 USDT |
0.0467 USDT |
0.0497 USDT |
0.0489 USDT |
| 2018-08-03 |
0.0493 USDT |
28,991.8000 ENJ |
0.0491 USDT |
0.0491 USDT |
0.0499 USDT |
0.0494 USDT |
| 2018-08-02 |
0.0509 USDT |
29,801.4800 ENJ |
0.0527 USDT |
0.0470 USDT |
0.0527 USDT |
0.0491 USDT |
| 2018-08-01 |
0.0535 USDT |
53,316.2900 ENJ |
0.0543 USDT |
0.0527 USDT |
0.0551 USDT |
0.0527 USDT |
| 2018-07-31 |
0.0557 USDT |
69,014.7500 ENJ |
0.0570 USDT |
0.0522 USDT |
0.0570 USDT |
0.0543 USDT |
| 2018-07-30 |
0.0592 USDT |
118,707.7500 ENJ |
0.0613 USDT |
0.0570 USDT |
0.0616 USDT |
0.0570 USDT |
| 2018-07-29 |
0.0624 USDT |
61,706.0600 ENJ |
0.0635 USDT |
0.0610 USDT |
0.0636 USDT |
0.0613 USDT |
| 2018-07-28 |
0.0629 USDT |
193,598.3000 ENJ |
0.0623 USDT |
0.0611 USDT |
0.0714 USDT |
0.0635 USDT |
| 2018-07-27 |
0.0605 USDT |
27,088.6800 ENJ |
0.0586 USDT |
0.0586 USDT |
0.0625 USDT |
0.0623 USDT |
| 2018-07-26 |
0.0610 USDT |
68,368.2100 ENJ |
0.0633 USDT |
0.0586 USDT |
0.0633 USDT |
0.0586 USDT |
| 2018-07-25 |
0.0616 USDT |
140,813.9500 ENJ |
0.0599 USDT |
0.0599 USDT |
0.0646 USDT |
0.0633 USDT |
| 2018-07-24 |
0.0604 USDT |
202,884.0800 ENJ |
0.0609 USDT |
0.0586 USDT |
0.0680 USDT |
0.0599 USDT |
| 2018-07-23 |
0.0588 USDT |
347,906.7300 ENJ |
0.0566 USDT |
0.0521 USDT |
0.0700 USDT |
0.0609 USDT |
| 2018-07-22 |
0.0580 USDT |
44,324.6400 ENJ |
0.0594 USDT |
0.0534 USDT |
0.0596 USDT |
0.0566 USDT |
| 2018-07-21 |
0.0582 USDT |
36,839.2800 ENJ |
0.0569 USDT |
0.0569 USDT |
0.0608 USDT |
0.0594 USDT |