Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
123...1314
Date Price Volume Open Low High Close
2021-02-27 0.6111 USDT 37,116,202.3000 ENJ 0.5779 USDT 0.5740 USDT 0.5966 USDT 0.5869 USDT
2021-02-26 0.5789 USDT 87,738,516.3000 ENJ 0.5404 USDT 0.5227 USDT 0.5632 USDT 0.5723 USDT
2021-02-25 0.5909 USDT 148,787,056.4000 ENJ 0.4917 USDT 0.4890 USDT 0.5091 USDT 0.5858 USDT
2021-02-24 0.4712 USDT 29,366,496.2000 ENJ 0.4525 USDT 0.4217 USDT 0.4542 USDT 0.4906 USDT
2021-02-23 0.4339 USDT 68,742,741.0000 ENJ 0.5439 USDT 0.3456 USDT 0.4131 USDT 0.4358 USDT
2021-02-22 0.5763 USDT 99,595,513.6000 ENJ 0.5734 USDT 0.4472 USDT 0.5200 USDT 0.5389 USDT
2021-02-21 0.5679 USDT 19,602,878.1000 ENJ 0.5507 USDT 0.5407 USDT 0.5587 USDT 0.5648 USDT
2021-02-20 0.5729 USDT 33,683,957.7000 ENJ 0.6009 USDT 0.5147 USDT 0.5587 USDT 0.5491 USDT
2021-02-19 0.5823 USDT 34,199,799.5000 ENJ 0.5888 USDT 0.5492 USDT 0.5638 USDT 0.6037 USDT
2021-02-18 0.5667 USDT 28,462,477.2000 ENJ 0.5500 USDT 0.5390 USDT 0.5576 USDT 0.5799 USDT
2021-02-17 0.5387 USDT 23,303,913.9000 ENJ 0.5441 USDT 0.5000 USDT 0.5167 USDT 0.5511 USDT
2021-02-16 0.5547 USDT 32,430,603.4000 ENJ 0.5250 USDT 0.5128 USDT 0.5330 USDT 0.5407 USDT
2021-02-15 0.5140 USDT 37,397,613.7000 ENJ 0.5508 USDT 0.4449 USDT 0.4958 USDT 0.5270 USDT
2021-02-14 0.5720 USDT 29,017,626.6000 ENJ 0.5925 USDT 0.5280 USDT 0.5523 USDT 0.5576 USDT
2021-02-13 0.5935 USDT 38,745,659.3000 ENJ 0.6104 USDT 0.5360 USDT 0.5753 USDT 0.5940 USDT
2021-02-12 0.5995 USDT 75,525,437.6000 ENJ 0.6020 USDT 0.5600 USDT 0.5907 USDT 0.6056 USDT
2021-02-11 0.5709 USDT 242,553,752.1000 ENJ 0.4258 USDT 0.4185 USDT 0.4271 USDT 0.5935 USDT
2021-02-10 0.4232 USDT 64,445,359.9000 ENJ 0.4184 USDT 0.3820 USDT 0.4057 USDT 0.4299 USDT
2021-02-09 0.4105 USDT 32,647,364.2200 ENJ 0.3987 USDT 0.3902 USDT 0.3957 USDT 0.4179 USDT
2021-02-08 0.3952 USDT 37,525,706.0000 ENJ 0.3805 USDT 0.3724 USDT 0.4090 USDT 0.3983 USDT
2021-02-07 0.3852 USDT 39,367,213.9000 ENJ 0.3922 USDT 0.3565 USDT 0.4086 USDT 0.3802 USDT
2021-02-06 0.3855 USDT 51,943,945.9000 ENJ 0.4115 USDT 0.3510 USDT 0.4170 USDT 0.3917 USDT
2021-02-05 0.3933 USDT 72,710,979.0000 ENJ 0.3653 USDT 0.3607 USDT 0.4190 USDT 0.4120 USDT
2021-02-04 0.3671 USDT 52,576,843.7000 ENJ 0.3739 USDT 0.3345 USDT 0.3823 USDT 0.3656 USDT
2021-02-03 0.3683 USDT 23,308,526.7000 ENJ 0.3654 USDT 0.3572 USDT 0.3775 USDT 0.3738 USDT
2021-02-02 0.3621 USDT 58,119,659.5000 ENJ 0.3426 USDT 0.3364 USDT 0.3865 USDT 0.3651 USDT
2021-02-01 0.3348 USDT 52,617,953.7000 ENJ 0.3429 USDT 0.3143 USDT 0.3600 USDT 0.3419 USDT
2021-01-31 0.3483 USDT 45,265,514.8000 ENJ 0.3357 USDT 0.3295 USDT 0.3730 USDT 0.3437 USDT
2021-01-30 0.3438 USDT 27,936,100.2000 ENJ 0.3594 USDT 0.3300 USDT 0.3624 USDT 0.3350 USDT
2021-01-29 0.3598 USDT 40,365,756.2000 ENJ 0.3731 USDT 0.3437 USDT 0.3750 USDT 0.3597 USDT
2021-01-28 0.3716 USDT 56,895,797.0000 ENJ 0.3629 USDT 0.3422 USDT 0.3929 USDT 0.3738 USDT
2021-01-27 0.3864 USDT 57,011,301.0000 ENJ 0.4384 USDT 0.3541 USDT 0.4394 USDT 0.3631 USDT
2021-01-26 0.4370 USDT 155,568,590.2000 ENJ 0.4722 USDT 0.3838 USDT 0.4900 USDT 0.4394 USDT
2021-01-25 0.4332 USDT 107,200,650.7000 ENJ 0.4207 USDT 0.4030 USDT 0.4950 USDT 0.4722 USDT
2021-01-24 0.4111 USDT 44,462,468.9000 ENJ 0.4292 USDT 0.3958 USDT 0.4297 USDT 0.4210 USDT
2021-01-23 0.4189 USDT 95,854,987.2000 ENJ 0.3810 USDT 0.3737 USDT 0.4475 USDT 0.4297 USDT
2021-01-22 0.3600 USDT 131,381,776.8000 ENJ 0.3293 USDT 0.2900 USDT 0.4150 USDT 0.3816 USDT
2021-01-21 0.3722 USDT 137,018,866.5000 ENJ 0.4213 USDT 0.3254 USDT 0.4362 USDT 0.3293 USDT
2021-01-20 0.4227 USDT 325,551,796.5000 ENJ 0.3615 USDT 0.3486 USDT 0.4660 USDT 0.4213 USDT
2021-01-19 0.3453 USDT 399,731,122.4000 ENJ 0.2472 USDT 0.2370 USDT 0.4440 USDT 0.3602 USDT
2021-01-18 0.2470 USDT 104,838,275.1000 ENJ 0.2312 USDT 0.2269 USDT 0.2730 USDT 0.2469 USDT
2021-01-17 0.2467 USDT 177,231,853.3000 ENJ 0.1947 USDT 0.1944 USDT 0.2988 USDT 0.2311 USDT
2021-01-16 0.1976 USDT 42,362,437.8000 ENJ 0.1889 USDT 0.1865 USDT 0.2084 USDT 0.1948 USDT
2021-01-15 0.1854 USDT 42,653,692.0000 ENJ 0.1831 USDT 0.1684 USDT 0.1979 USDT 0.1888 USDT
2021-01-14 0.1826 USDT 25,464,136.4000 ENJ 0.1798 USDT 0.1723 USDT 0.1900 USDT 0.1831 USDT
2021-01-13 0.1690 USDT 20,969,515.5000 ENJ 0.1671 USDT 0.1567 USDT 0.1810 USDT 0.1798 USDT
2021-01-12 0.1692 USDT 41,684,601.6000 ENJ 0.1633 USDT 0.1563 USDT 0.1807 USDT 0.1671 USDT
2021-01-11 0.1579 USDT 51,592,468.7000 ENJ 0.1855 USDT 0.1403 USDT 0.1859 USDT 0.1632 USDT
2021-01-10 0.1928 USDT 49,654,627.2000 ENJ 0.2046 USDT 0.1680 USDT 0.2138 USDT 0.1853 USDT
2021-01-09 0.2009 USDT 80,561,486.3000 ENJ 0.2149 USDT 0.1890 USDT 0.2170 USDT 0.2046 USDT
123...1314