Crypto exchange Binance US

Market Enjin Coin (ENJ) / USD

Identifier on Binance US: ENJUSD
123...1415
Date Price Volume Open Low High Close
2021-12-02 3.3883 USD 534,286.4000 ENJ 3.5276 USD 3.2858 USD 3.3879 USD 3.3204 USD
2021-12-01 3.5823 USD 1,630,056.3000 ENJ 3.5088 USD 3.4737 USD 3.5260 USD 3.5355 USD
2021-11-30 3.5924 USD 1,740,491.4000 ENJ 3.6553 USD 3.4765 USD 3.5349 USD 3.5068 USD
2021-11-29 3.7965 USD 2,557,282.1000 ENJ 3.8495 USD 3.6563 USD 3.7171 USD 3.6614 USD
2021-11-28 3.5355 USD 3,434,073.1000 ENJ 3.7004 USD 3.2725 USD 3.4096 USD 3.8340 USD
2021-11-27 3.7443 USD 2,238,702.8000 ENJ 3.8498 USD 3.5960 USD 3.6716 USD 3.6379 USD
2021-11-26 3.9445 USD 4,791,781.4000 ENJ 4.2298 USD 3.5761 USD 3.8785 USD 3.8360 USD
2021-11-25 4.3794 USD 5,956,938.8000 ENJ 4.4840 USD 4.0212 USD 4.1806 USD 4.2493 USD
2021-11-24 4.3136 USD 10,765,264.2000 ENJ 3.8504 USD 3.7546 USD 3.8700 USD 4.4887 USD
2021-11-23 3.8232 USD 7,410,889.0000 ENJ 3.6063 USD 3.4709 USD 3.5481 USD 3.8513 USD
2021-11-22 3.3785 USD 3,575,690.8000 ENJ 3.3011 USD 3.1516 USD 3.2562 USD 3.4606 USD
2021-11-21 3.4686 USD 2,424,506.7000 ENJ 3.6533 USD 3.2908 USD 3.4000 USD 3.3046 USD
2021-11-20 3.7129 USD 6,554,205.7000 ENJ 3.6190 USD 3.4452 USD 3.5134 USD 3.6618 USD
2021-11-19 3.4131 USD 10,603,215.9000 ENJ 3.0386 USD 2.9849 USD 3.1200 USD 3.5807 USD
2021-11-18 3.0461 USD 6,414,999.7000 ENJ 3.0208 USD 2.7428 USD 2.9321 USD 2.9929 USD
2021-11-17 2.9530 USD 2,882,716.2000 ENJ 2.8505 USD 2.8063 USD 2.8655 USD 3.0016 USD
2021-11-16 2.8561 USD 3,916,330.8000 ENJ 3.0307 USD 2.5528 USD 2.7430 USD 2.8548 USD
2021-11-15 3.1392 USD 2,402,396.6000 ENJ 3.0846 USD 3.0005 USD 3.0344 USD 3.0357 USD
2021-11-14 3.0220 USD 985,275.2000 ENJ 3.0425 USD 2.9410 USD 2.9849 USD 3.0649 USD
2021-11-13 3.1532 USD 2,750,854.8000 ENJ 3.0811 USD 3.0205 USD 3.0686 USD 3.0524 USD
2021-11-12 3.0452 USD 3,970,118.5000 ENJ 2.9666 USD 2.9125 USD 3.0065 USD 3.0696 USD
2021-11-11 2.9601 USD 2,564,045.5000 ENJ 2.8360 USD 2.7823 USD 2.8586 USD 2.9797 USD
2021-11-10 2.9713 USD 3,487,555.6000 ENJ 2.9806 USD 2.5998 USD 2.8412 USD 2.8285 USD
2021-11-09 3.0904 USD 2,948,404.8000 ENJ 3.1695 USD 2.9515 USD 2.9974 USD 2.9778 USD
2021-11-08 3.1916 USD 2,492,853.8000 ENJ 3.3155 USD 3.1249 USD 3.1776 USD 3.1724 USD
2021-11-07 3.4227 USD 4,687,905.9000 ENJ 3.5240 USD 3.2743 USD 3.3134 USD 3.3167 USD
2021-11-06 3.2872 USD 10,456,442.8000 ENJ 2.9630 USD 2.9435 USD 3.0791 USD 3.5005 USD
2021-11-05 3.0246 USD 5,110,884.9000 ENJ 2.9996 USD 2.8588 USD 2.9520 USD 2.9828 USD
2021-11-04 3.0406 USD 9,304,039.6000 ENJ 2.8589 USD 2.7338 USD 2.7885 USD 2.9410 USD
2021-11-03 2.8967 USD 5,670,330.0000 ENJ 3.1225 USD 2.7269 USD 2.8403 USD 2.8621 USD
2021-11-02 2.9639 USD 14,907,227.6000 ENJ 2.6017 USD 2.5762 USD 2.8503 USD 3.1363 USD
2021-11-01 2.6096 USD 7,601,618.8000 ENJ 2.5801 USD 2.3785 USD 2.4725 USD 2.6237 USD
2021-10-31 2.8421 USD 19,567,620.2000 ENJ 3.0513 USD 2.4070 USD 2.5084 USD 2.5773 USD
2021-10-30 2.8718 USD 18,814,053.3000 ENJ 2.4632 USD 2.2858 USD 2.3299 USD 3.0130 USD
2021-10-29 2.4625 USD 7,479,992.2000 ENJ 2.3206 USD 2.3190 USD 2.3913 USD 2.4509 USD
2021-10-28 2.2241 USD 10,529,155.4000 ENJ 2.0957 USD 2.0659 USD 2.1434 USD 2.3028 USD
2021-10-27 2.1208 USD 13,015,873.8000 ENJ 2.0111 USD 1.7900 USD 1.9321 USD 2.0934 USD
2021-10-26 2.0583 USD 4,827,843.9000 ENJ 1.9079 USD 1.8934 USD 1.9480 USD 2.0178 USD
2021-10-25 1.8679 USD 1,712,363.1000 ENJ 1.7717 USD 1.7631 USD 1.7930 USD 1.9110 USD
2021-10-24 1.8230 USD 1,514,519.4000 ENJ 1.8390 USD 1.7314 USD 1.7605 USD 1.7744 USD
2021-10-23 1.8267 USD 1,109,073.5000 ENJ 1.8357 USD 1.7792 USD 1.8154 USD 1.8341 USD
2021-10-22 1.8374 USD 1,996,324.0000 ENJ 1.7989 USD 1.7750 USD 1.8191 USD 1.8316 USD
2021-10-21 1.8165 USD 3,183,705.1000 ENJ 1.8502 USD 1.7369 USD 1.7774 USD 1.8000 USD
2021-10-20 1.8493 USD 7,959,569.6000 ENJ 1.6060 USD 1.5777 USD 1.5910 USD 1.8389 USD
2021-10-19 1.6181 USD 1,435,867.2000 ENJ 1.6335 USD 1.5816 USD 1.6000 USD 1.6075 USD
2021-10-18 1.6136 USD 1,670,229.2000 ENJ 1.6385 USD 1.5681 USD 1.5932 USD 1.6193 USD
2021-10-17 1.6459 USD 2,295,541.0000 ENJ 1.7220 USD 1.5521 USD 1.6259 USD 1.6390 USD
2021-10-16 1.6947 USD 3,991,500.0000 ENJ 1.6113 USD 1.6048 USD 1.6272 USD 1.7204 USD
2021-10-15 1.5817 USD 3,360,982.8000 ENJ 1.6198 USD 1.5190 USD 1.5455 USD 1.6141 USD
2021-10-14 1.6093 USD 2,541,530.7000 ENJ 1.5857 USD 1.5623 USD 1.5779 USD 1.5989 USD
123...1415