Crypto exchange Binance US

Market Enjin Coin (ENJ) / USD

Identifier on Binance US: ENJUSD
123...2021
Date Price Volume Open Low High Close
2022-10-07 0.4502 USD 4,837.2000 ENJ 0.4475 USD 0.4475 USD 0.4486 USD 0.4519 USD
2022-10-06 0.4529 USD 45,692.4000 ENJ 0.4547 USD 0.4440 USD 0.4455 USD 0.4453 USD
2022-10-05 0.4506 USD 65,401.1000 ENJ 0.4591 USD 0.4434 USD 0.4446 USD 0.4529 USD
2022-10-04 0.4560 USD 147,990.6000 ENJ 0.4516 USD 0.4491 USD 0.4510 USD 0.4587 USD
2022-10-03 0.4462 USD 102,684.6000 ENJ 0.4361 USD 0.4307 USD 0.4364 USD 0.4513 USD
2022-10-02 0.4455 USD 92,198.9000 ENJ 0.4500 USD 0.4350 USD 0.4420 USD 0.4357 USD
2022-10-01 0.4511 USD 116,225.4000 ENJ 0.4534 USD 0.4471 USD 0.4486 USD 0.4494 USD
2022-09-30 0.4568 USD 119,443.1000 ENJ 0.4627 USD 0.4480 USD 0.4510 USD 0.4510 USD
2022-09-29 0.4536 USD 179,633.3000 ENJ 0.4617 USD 0.4509 USD 0.4523 USD 0.4629 USD
2022-09-28 0.4554 USD 263,164.8000 ENJ 0.4629 USD 0.4426 USD 0.4478 USD 0.4627 USD
2022-09-27 0.4718 USD 213,761.0000 ENJ 0.4663 USD 0.4555 USD 0.4593 USD 0.4604 USD
2022-09-26 0.4562 USD 292,575.0000 ENJ 0.4558 USD 0.4454 USD 0.4521 USD 0.4653 USD
2022-09-25 0.4678 USD 93,735.2000 ENJ 0.4694 USD 0.4543 USD 0.4615 USD 0.4567 USD
2022-09-24 0.4799 USD 193,401.2000 ENJ 0.4841 USD 0.4666 USD 0.4706 USD 0.4683 USD
2022-09-23 0.4760 USD 126,858.7000 ENJ 0.4836 USD 0.4610 USD 0.4677 USD 0.4831 USD
2022-09-22 0.4700 USD 106,968.6000 ENJ 0.4553 USD 0.4534 USD 0.4583 USD 0.4800 USD
2022-09-21 0.4723 USD 352,795.0000 ENJ 0.4767 USD 0.4486 USD 0.4532 USD 0.4569 USD
2022-09-20 0.4792 USD 87,869.3000 ENJ 0.4853 USD 0.4707 USD 0.4761 USD 0.4761 USD
2022-09-19 0.4709 USD 154,551.8000 ENJ 0.4695 USD 0.4561 USD 0.4629 USD 0.4851 USD
2022-09-18 0.4759 USD 202,382.3000 ENJ 0.5122 USD 0.4611 USD 0.4706 USD 0.4694 USD
2022-09-17 0.5056 USD 34,629.2000 ENJ 0.4997 USD 0.4974 USD 0.4994 USD 0.5127 USD
2022-09-16 0.4925 USD 143,116.0000 ENJ 0.4907 USD 0.4831 USD 0.4857 USD 0.4968 USD
2022-09-15 0.4917 USD 140,235.6000 ENJ 0.5056 USD 0.4844 USD 0.4895 USD 0.4891 USD
2022-09-14 0.5012 USD 99,924.1000 ENJ 0.4906 USD 0.4895 USD 0.4959 USD 0.5062 USD
2022-09-13 0.5183 USD 439,354.1000 ENJ 0.5436 USD 0.4880 USD 0.4938 USD 0.4918 USD
2022-09-12 0.5519 USD 183,542.8000 ENJ 0.5417 USD 0.5326 USD 0.5410 USD 0.5420 USD
2022-09-11 0.5450 USD 130,592.5000 ENJ 0.5475 USD 0.5302 USD 0.5386 USD 0.5386 USD
2022-09-10 0.5448 USD 101,541.6000 ENJ 0.5473 USD 0.5357 USD 0.5397 USD 0.5509 USD
2022-09-09 0.5405 USD 223,223.9000 ENJ 0.5260 USD 0.5253 USD 0.5340 USD 0.5489 USD
2022-09-08 0.5174 USD 204,777.4000 ENJ 0.5219 USD 0.5047 USD 0.5152 USD 0.5229 USD
2022-09-07 0.4953 USD 151,137.2000 ENJ 0.4818 USD 0.4744 USD 0.4803 USD 0.5243 USD
2022-09-06 0.5122 USD 257,461.9000 ENJ 0.5330 USD 0.4818 USD 0.4867 USD 0.4837 USD
2022-09-05 0.5278 USD 39,848.7000 ENJ 0.5360 USD 0.5177 USD 0.5208 USD 0.5321 USD
2022-09-04 0.5286 USD 117,994.0000 ENJ 0.5239 USD 0.5194 USD 0.5200 USD 0.5352 USD
2022-09-03 0.5124 USD 71,229.0000 ENJ 0.5076 USD 0.5015 USD 0.5066 USD 0.5186 USD
2022-09-02 0.5176 USD 127,208.7000 ENJ 0.5165 USD 0.5015 USD 0.5079 USD 0.5094 USD
2022-09-01 0.5094 USD 127,410.1000 ENJ 0.5192 USD 0.4938 USD 0.5005 USD 0.5157 USD
2022-08-31 0.5240 USD 157,127.8000 ENJ 0.5184 USD 0.5136 USD 0.5200 USD 0.5136 USD
2022-08-30 0.5185 USD 51,688.3000 ENJ 0.5272 USD 0.5015 USD 0.5052 USD 0.5164 USD
2022-08-29 0.5108 USD 137,216.6000 ENJ 0.4902 USD 0.4850 USD 0.4902 USD 0.5268 USD
2022-08-28 0.5071 USD 83,426.4000 ENJ 0.5091 USD 0.4920 USD 0.5022 USD 0.4946 USD
2022-08-27 0.5096 USD 112,741.3000 ENJ 0.5077 USD 0.4984 USD 0.5051 USD 0.5082 USD
2022-08-26 0.5441 USD 167,238.9000 ENJ 0.5695 USD 0.5060 USD 0.5135 USD 0.5072 USD
2022-08-25 0.5690 USD 145,584.2000 ENJ 0.5603 USD 0.5591 USD 0.5644 USD 0.5698 USD
2022-08-24 0.5652 USD 210,234.1000 ENJ 0.5676 USD 0.5533 USD 0.5562 USD 0.5604 USD
2022-08-23 0.5589 USD 149,863.7000 ENJ 0.5530 USD 0.5351 USD 0.5446 USD 0.5715 USD
2022-08-22 0.5410 USD 110,818.7000 ENJ 0.5693 USD 0.5297 USD 0.5329 USD 0.5493 USD
2022-08-21 0.5674 USD 94,813.8000 ENJ 0.5604 USD 0.5524 USD 0.5564 USD 0.5695 USD
2022-08-20 0.5627 USD 152,849.7000 ENJ 0.5633 USD 0.5414 USD 0.5510 USD 0.5566 USD
2022-08-19 0.5752 USD 317,240.8000 ENJ 0.6147 USD 0.5519 USD 0.5613 USD 0.5667 USD
123...2021