ENJ Historical USD Price
Daily close · Nov 1, 2017 → Oct 30, 2018Daily price history
Oct 1, 2018 → Oct 30, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-10-30 | $0.04766874 | $0.04904709 | $0.04760826 | $0.04874222 | $836,823.95 |
| 2018-10-29 | $0.05005655 | $0.05042058 | $0.04749274 | $0.0476773 | $1.13M |
| 2018-10-28 | $0.04973884 | $0.05048134 | $0.04921492 | $0.05020554 | $768,806.24 |
| 2018-10-27 | $0.05122934 | $0.0516525 | $0.04964525 | $0.04971805 | $772,054.83 |
| 2018-10-26 | $0.05132502 | $0.05137297 | $0.05041332 | $0.05130916 | $1.01M |
| 2018-10-25 | $0.05335133 | $0.05339612 | $0.05102173 | $0.05132181 | $1.11M |
| 2018-10-24 | $0.05134566 | $0.05342042 | $0.05116648 | $0.05331327 | $6.43M |
| 2018-10-23 | $0.05145717 | $0.05173073 | $0.05026609 | $0.05136121 | $1.42M |
| 2018-10-22 | $0.05146987 | $0.05183113 | $0.05059074 | $0.05151153 | $1.24M |
| 2018-10-21 | $0.05341335 | $0.05461234 | $0.05133182 | $0.05151936 | $4.85M |
| 2018-10-20 | $0.04819178 | $0.05338853 | $0.04804212 | $0.05338853 | $8.95M |
| 2018-10-19 | $0.04765091 | $0.04915821 | $0.04765091 | $0.04821092 | $952,736.64 |
| 2018-10-18 | $0.04910524 | $0.04928528 | $0.04747827 | $0.04764868 | $1.25M |
| 2018-10-17 | $0.05009784 | $0.05067487 | $0.04869865 | $0.04909681 | $1.50M |
| 2018-10-16 | $0.04925785 | $0.05048973 | $0.04909965 | $0.05019471 | $1.11M |
| 2018-10-15 | $0.04953767 | $0.05193257 | $0.04771664 | $0.04927893 | $1.67M |
| 2018-10-14 | $0.04931121 | $0.05082104 | $0.04911251 | $0.04953061 | $2.86M |
| 2018-10-13 | $0.04866395 | $0.04968068 | $0.04865477 | $0.04931871 | $1.47M |
| 2018-10-12 | $0.04703022 | $0.04922605 | $0.0466809 | $0.04865195 | $2.31M |
| 2018-10-11 | $0.0555918 | $0.0555918 | $0.04690166 | $0.04697684 | $1.44M |
| 2018-10-10 | $0.05322039 | $0.05574768 | $0.05293831 | $0.05562204 | $995,313.26 |
| 2018-10-09 | $0.05451445 | $0.05451445 | $0.05266239 | $0.05319672 | $738,705.87 |
| 2018-10-08 | $0.05386944 | $0.0547119 | $0.05335972 | $0.0544937 | $640,810.55 |
| 2018-10-07 | $0.05465791 | $0.05498786 | $0.05367591 | $0.05400103 | $521,013.15 |
| 2018-10-06 | $0.05616968 | $0.05616968 | $0.0546276 | $0.0546276 | $1.15M |
| 2018-10-05 | $0.05502378 | $0.05914351 | $0.054782 | $0.05625281 | $1.57M |
| 2018-10-04 | $0.05472279 | $0.0553223 | $0.05429147 | $0.05499224 | $1.95M |
| 2018-10-03 | $0.05689758 | $0.05689758 | $0.05294174 | $0.05465405 | $1.94M |
| 2018-10-02 | $0.05752169 | $0.05842159 | $0.05688944 | $0.05688944 | $910,037.10 |
| 2018-10-01 | $0.05838914 | $0.0594351 | $0.05670926 | $0.05752006 | $830,102.12 |