Identifier on OKEx: ENJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.3326 USDT |
4,051,397.3740 ENJ |
0.3360 USDT |
0.3060 USDT |
0.3517 USDT |
0.3169 USDT |
| 2024-04-14 |
0.3135 USDT |
7,720,664.3470 ENJ |
0.3091 USDT |
0.2941 USDT |
0.3413 USDT |
0.3369 USDT |
| 2024-04-13 |
0.3164 USDT |
11,953,979.9430 ENJ |
0.3608 USDT |
0.2614 USDT |
0.3610 USDT |
0.3090 USDT |
| 2024-04-12 |
0.3879 USDT |
6,461,192.2530 ENJ |
0.4451 USDT |
0.3192 USDT |
0.4538 USDT |
0.3610 USDT |
| 2024-04-11 |
0.4503 USDT |
1,381,537.2240 ENJ |
0.4433 USDT |
0.4390 USDT |
0.4652 USDT |
0.4454 USDT |
| 2024-04-10 |
0.4387 USDT |
2,105,265.6380 ENJ |
0.4528 USDT |
0.4202 USDT |
0.4590 USDT |
0.4439 USDT |
| 2024-04-09 |
0.4636 USDT |
2,666,697.8560 ENJ |
0.4760 USDT |
0.4492 USDT |
0.4790 USDT |
0.4533 USDT |
| 2024-04-08 |
0.4629 USDT |
1,745,438.5520 ENJ |
0.4465 USDT |
0.4368 USDT |
0.4783 USDT |
0.4756 USDT |
| 2024-04-07 |
0.4473 USDT |
1,004,708.1710 ENJ |
0.4429 USDT |
0.4406 USDT |
0.4510 USDT |
0.4465 USDT |
| 2024-04-06 |
0.4383 USDT |
784,074.2740 ENJ |
0.4288 USDT |
0.4279 USDT |
0.4465 USDT |
0.4425 USDT |
| 2024-04-05 |
0.4241 USDT |
2,230,316.9460 ENJ |
0.4404 USDT |
0.4108 USDT |
0.4416 USDT |
0.4294 USDT |
| 2024-04-04 |
0.4423 USDT |
1,737,061.1940 ENJ |
0.4353 USDT |
0.4240 USDT |
0.4513 USDT |
0.4407 USDT |
| 2024-04-03 |
0.4393 USDT |
1,625,186.0770 ENJ |
0.4336 USDT |
0.4174 USDT |
0.4521 USDT |
0.4353 USDT |
| 2024-04-02 |
0.4400 USDT |
1,865,693.9930 ENJ |
0.4712 USDT |
0.4232 USDT |
0.4712 USDT |
0.4333 USDT |
| 2024-04-01 |
0.4722 USDT |
1,732,744.5750 ENJ |
0.5043 USDT |
0.4535 USDT |
0.5060 USDT |
0.4714 USDT |
| 2024-03-31 |
0.4998 USDT |
786,785.5310 ENJ |
0.4913 USDT |
0.4889 USDT |
0.5058 USDT |
0.5050 USDT |
| 2024-03-30 |
0.4973 USDT |
938,978.5460 ENJ |
0.4948 USDT |
0.4878 USDT |
0.5034 USDT |
0.4923 USDT |
| 2024-03-29 |
0.4958 USDT |
1,665,806.7590 ENJ |
0.4989 USDT |
0.4847 USDT |
0.5050 USDT |
0.4952 USDT |
| 2024-03-28 |
0.5012 USDT |
1,278,086.8270 ENJ |
0.4942 USDT |
0.4873 USDT |
0.5127 USDT |
0.4996 USDT |
| 2024-03-27 |
0.5056 USDT |
1,953,707.9200 ENJ |
0.5222 USDT |
0.4849 USDT |
0.5310 USDT |
0.4939 USDT |
| 2024-03-26 |
0.5286 USDT |
2,321,881.6770 ENJ |
0.5179 USDT |
0.5101 USDT |
0.5421 USDT |
0.5223 USDT |
| 2024-03-25 |
0.5120 USDT |
1,897,122.0300 ENJ |
0.5030 USDT |
0.4950 USDT |
0.5240 USDT |
0.5173 USDT |
| 2024-03-24 |
0.4926 USDT |
1,322,934.5450 ENJ |
0.4847 USDT |
0.4780 USDT |
0.5053 USDT |
0.5028 USDT |
| 2024-03-23 |
0.4953 USDT |
1,712,280.6760 ENJ |
0.4845 USDT |
0.4791 USDT |
0.5061 USDT |
0.4852 USDT |
| 2024-03-22 |
0.4976 USDT |
2,258,272.0900 ENJ |
0.5052 USDT |
0.4681 USDT |
0.5276 USDT |
0.4846 USDT |
| 2024-03-21 |
0.5039 USDT |
1,855,108.2430 ENJ |
0.5149 USDT |
0.4893 USDT |
0.5197 USDT |
0.5057 USDT |
| 2024-03-20 |
0.4795 USDT |
3,334,598.4390 ENJ |
0.4578 USDT |
0.4372 USDT |
0.5202 USDT |
0.5154 USDT |
| 2024-03-19 |
0.4704 USDT |
3,731,240.2240 ENJ |
0.5015 USDT |
0.4383 USDT |
0.5076 USDT |
0.4580 USDT |
| 2024-03-18 |
0.5108 USDT |
2,449,771.6840 ENJ |
0.5397 USDT |
0.4862 USDT |
0.5454 USDT |
0.5016 USDT |
| 2024-03-17 |
0.5291 USDT |
1,774,678.2960 ENJ |
0.5136 USDT |
0.4943 USDT |
0.5485 USDT |
0.5400 USDT |
| 2024-03-16 |
0.5493 USDT |
2,774,519.9630 ENJ |
0.5691 USDT |
0.5020 USDT |
0.5836 USDT |
0.5136 USDT |
| 2024-03-15 |
0.5638 USDT |
6,069,167.4210 ENJ |
0.6094 USDT |
0.5197 USDT |
0.6176 USDT |
0.5692 USDT |
| 2024-03-14 |
0.6124 USDT |
3,802,733.9970 ENJ |
0.6359 USDT |
0.5729 USDT |
0.6463 USDT |
0.6094 USDT |
| 2024-03-13 |
0.6500 USDT |
3,180,365.6480 ENJ |
0.6495 USDT |
0.6270 USDT |
0.6814 USDT |
0.6359 USDT |
| 2024-03-12 |
0.6421 USDT |
4,626,491.4160 ENJ |
0.6609 USDT |
0.5992 USDT |
0.6695 USDT |
0.6495 USDT |
| 2024-03-11 |
0.6482 USDT |
5,178,781.3430 ENJ |
0.6436 USDT |
0.5928 USDT |
0.6831 USDT |
0.6606 USDT |
| 2024-03-10 |
0.6539 USDT |
6,844,011.8540 ENJ |
0.6305 USDT |
0.6198 USDT |
0.6859 USDT |
0.6433 USDT |
| 2024-03-09 |
0.6154 USDT |
7,152,547.5170 ENJ |
0.5856 USDT |
0.5819 USDT |
0.6463 USDT |
0.6297 USDT |
| 2024-03-08 |
0.5655 USDT |
8,262,222.1240 ENJ |
0.5662 USDT |
0.5153 USDT |
0.6185 USDT |
0.5859 USDT |
| 2024-03-07 |
0.5579 USDT |
6,201,414.1820 ENJ |
0.5387 USDT |
0.5139 USDT |
0.5962 USDT |
0.5663 USDT |
| 2024-03-06 |
0.5252 USDT |
4,743,860.4170 ENJ |
0.5050 USDT |
0.4782 USDT |
0.5492 USDT |
0.5386 USDT |
| 2024-03-05 |
0.5310 USDT |
10,376,212.5270 ENJ |
0.5698 USDT |
0.4350 USDT |
0.5741 USDT |
0.5058 USDT |
| 2024-03-04 |
0.5588 USDT |
8,076,177.4650 ENJ |
0.5169 USDT |
0.5026 USDT |
0.5993 USDT |
0.5700 USDT |
| 2024-03-03 |
0.5181 USDT |
6,204,686.9360 ENJ |
0.5247 USDT |
0.4501 USDT |
0.5549 USDT |
0.5155 USDT |
| 2024-03-02 |
0.4851 USDT |
5,072,671.8140 ENJ |
0.4636 USDT |
0.4533 USDT |
0.5295 USDT |
0.5248 USDT |
| 2024-03-01 |
0.4525 USDT |
4,757,076.0170 ENJ |
0.4256 USDT |
0.4249 USDT |
0.4752 USDT |
0.4640 USDT |
| 2024-02-29 |
0.4406 USDT |
5,043,773.9270 ENJ |
0.4090 USDT |
0.4054 USDT |
0.4666 USDT |
0.4252 USDT |
| 2024-02-28 |
0.4105 USDT |
5,117,830.8050 ENJ |
0.4232 USDT |
0.3787 USDT |
0.4332 USDT |
0.4089 USDT |
| 2024-02-27 |
0.4006 USDT |
7,237,157.6380 ENJ |
0.3662 USDT |
0.3627 USDT |
0.4309 USDT |
0.4230 USDT |
| 2024-02-26 |
0.3637 USDT |
2,607,461.4080 ENJ |
0.3577 USDT |
0.3531 USDT |
0.3757 USDT |
0.3657 USDT |