Crypto exchange Binance US

Market Enjin Coin (ENJ) / USD

Identifier on Binance US: ENJUSD
Date Price Volume Open Low High Close
2023-03-19 0.4248 USD 182,916.2000 ENJ 0.4105 USD 0.4098 USD 0.4227 USD 0.4252 USD
2023-03-18 0.4256 USD 284,643.8000 ENJ 0.4220 USD 0.4079 USD 0.4121 USD 0.4108 USD
2023-03-17 0.4043 USD 380,037.8000 ENJ 0.3910 USD 0.3869 USD 0.3969 USD 0.4221 USD
2023-03-16 0.3867 USD 253,583.5000 ENJ 0.3872 USD 0.3792 USD 0.3851 USD 0.3886 USD
2023-03-15 0.4023 USD 345,933.2000 ENJ 0.4310 USD 0.3824 USD 0.3876 USD 0.3876 USD
2023-03-14 0.4236 USD 460,266.8000 ENJ 0.4085 USD 0.3984 USD 0.4029 USD 0.4314 USD
2023-03-13 0.3976 USD 189,663.7000 ENJ 0.3874 USD 0.3762 USD 0.3801 USD 0.4051 USD
2023-03-12 0.3683 USD 214,757.9000 ENJ 0.3513 USD 0.3500 USD 0.3513 USD 0.3855 USD
2023-03-11 0.3541 USD 242,293.4000 ENJ 0.3584 USD 0.3316 USD 0.3403 USD 0.3537 USD
2023-03-10 0.3495 USD 236,616.5000 ENJ 0.3589 USD 0.3315 USD 0.3421 USD 0.3590 USD
2023-03-09 0.3779 USD 168,231.3000 ENJ 0.3913 USD 0.3520 USD 0.3582 USD 0.3579 USD
2023-03-08 0.4029 USD 116,668.9000 ENJ 0.4271 USD 0.3858 USD 0.3919 USD 0.3918 USD
2023-03-07 0.4357 USD 186,391.9000 ENJ 0.4272 USD 0.4193 USD 0.4254 USD 0.4300 USD
2023-03-06 0.4202 USD 79,061.5000 ENJ 0.4175 USD 0.4072 USD 0.4093 USD 0.4248 USD
2023-03-05 0.4284 USD 52,755.6000 ENJ 0.4230 USD 0.4154 USD 0.4194 USD 0.4154 USD
2023-03-04 0.4270 USD 58,997.8000 ENJ 0.4361 USD 0.4135 USD 0.4194 USD 0.4222 USD
2023-03-03 0.4264 USD 165,271.2000 ENJ 0.4611 USD 0.4100 USD 0.4254 USD 0.4351 USD
2023-03-02 0.4625 USD 67,768.1000 ENJ 0.4789 USD 0.4552 USD 0.4582 USD 0.4651 USD
2023-03-01 0.4760 USD 63,586.5000 ENJ 0.4633 USD 0.4578 USD 0.4633 USD 0.4780 USD
2023-02-28 0.4661 USD 50,468.2000 ENJ 0.4836 USD 0.4554 USD 0.4623 USD 0.4611 USD
2023-02-27 0.4798 USD 70,614.3000 ENJ 0.4866 USD 0.4694 USD 0.4728 USD 0.4823 USD
2023-02-26 0.4829 USD 160,421.4000 ENJ 0.4715 USD 0.4640 USD 0.4671 USD 0.4909 USD
2023-02-25 0.4741 USD 131,414.0000 ENJ 0.4998 USD 0.4551 USD 0.4623 USD 0.4702 USD
2023-02-24 0.5123 USD 208,954.3000 ENJ 0.5449 USD 0.4906 USD 0.4973 USD 0.5000 USD
2023-02-23 0.5409 USD 942,738.6000 ENJ 0.4870 USD 0.4868 USD 0.5317 USD 0.5436 USD
2023-02-22 0.4831 USD 140,450.3000 ENJ 0.5025 USD 0.4703 USD 0.4732 USD 0.4835 USD
2023-02-21 0.5060 USD 176,276.9000 ENJ 0.5222 USD 0.4867 USD 0.4945 USD 0.4975 USD
2023-02-20 0.5134 USD 332,149.9000 ENJ 0.4859 USD 0.4769 USD 0.4943 USD 0.5215 USD
2023-02-19 0.4901 USD 209,960.4000 ENJ 0.4895 USD 0.4716 USD 0.4801 USD 0.4879 USD
2023-02-18 0.4901 USD 135,226.3000 ENJ 0.4862 USD 0.4784 USD 0.4848 USD 0.4916 USD
2023-02-17 0.4802 USD 171,229.9000 ENJ 0.4540 USD 0.4524 USD 0.4656 USD 0.4878 USD
2023-02-16 0.4823 USD 201,240.3000 ENJ 0.4847 USD 0.4518 USD 0.4615 USD 0.4518 USD
2023-02-15 0.4605 USD 228,618.0000 ENJ 0.4427 USD 0.4395 USD 0.4418 USD 0.4834 USD
2023-02-14 0.4286 USD 107,986.5000 ENJ 0.4288 USD 0.4166 USD 0.4211 USD 0.4429 USD
2023-02-13 0.4267 USD 189,833.8000 ENJ 0.4479 USD 0.4132 USD 0.4183 USD 0.4270 USD
2023-02-12 0.4585 USD 125,061.3000 ENJ 0.4613 USD 0.4411 USD 0.4494 USD 0.4446 USD
2023-02-11 0.4471 USD 77,786.7000 ENJ 0.4397 USD 0.4360 USD 0.4403 USD 0.4571 USD
2023-02-10 0.4401 USD 276,935.9000 ENJ 0.4429 USD 0.4309 USD 0.4383 USD 0.4403 USD
2023-02-09 0.4687 USD 835,697.7000 ENJ 0.5030 USD 0.4345 USD 0.4475 USD 0.4451 USD
2023-02-08 0.5081 USD 557,993.6000 ENJ 0.5166 USD 0.4789 USD 0.4950 USD 0.5029 USD
2023-02-07 0.4916 USD 614,798.8000 ENJ 0.4616 USD 0.4540 USD 0.4583 USD 0.5054 USD
2023-02-06 0.4753 USD 270,966.1000 ENJ 0.4575 USD 0.4555 USD 0.4568 USD 0.4614 USD
2023-02-05 0.4729 USD 430,076.6000 ENJ 0.4760 USD 0.4445 USD 0.4496 USD 0.4554 USD
2023-02-04 0.4727 USD 210,835.4000 ENJ 0.4711 USD 0.4630 USD 0.4650 USD 0.4806 USD
2023-02-03 0.4620 USD 150,703.9000 ENJ 0.4610 USD 0.4527 USD 0.4586 USD 0.4723 USD
2023-02-02 0.4725 USD 253,823.2000 ENJ 0.4728 USD 0.4543 USD 0.4623 USD 0.4578 USD
2023-02-01 0.4575 USD 715,722.3000 ENJ 0.4571 USD 0.4285 USD 0.4359 USD 0.4727 USD
2023-01-31 0.4434 USD 260,792.6000 ENJ 0.4381 USD 0.4279 USD 0.4314 USD 0.4547 USD
2023-01-30 0.4385 USD 432,489.9000 ENJ 0.4728 USD 0.4246 USD 0.4355 USD 0.4359 USD
2023-01-29 0.4627 USD 273,150.0000 ENJ 0.4586 USD 0.4476 USD 0.4528 USD 0.4720 USD