Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
123...1920
Date Price Volume Open Low High Close
2021-12-05 2.9843 USDT 13,530,122.9000 ENJ 3.0140 USDT 2.8340 USDT 2.9320 USDT 2.9220 USDT
2021-12-04 2.6885 USDT 44,254,222.7000 ENJ 3.0980 USDT 2.0000 USDT 2.6080 USDT 3.0650 USDT
2021-12-03 3.2231 USDT 20,064,219.1000 ENJ 3.4020 USDT 2.9200 USDT 3.0930 USDT 3.0890 USDT
2021-12-02 3.3875 USDT 13,510,076.3000 ENJ 3.5290 USDT 3.2800 USDT 3.3770 USDT 3.3930 USDT
2021-12-01 3.5823 USDT 17,314,995.0000 ENJ 3.5040 USDT 3.4690 USDT 3.5270 USDT 3.5350 USDT
2021-11-30 3.5907 USDT 20,588,423.2000 ENJ 3.6490 USDT 3.4690 USDT 3.5350 USDT 3.5170 USDT
2021-11-29 3.7917 USDT 26,770,133.2000 ENJ 3.8440 USDT 3.6640 USDT 3.7140 USDT 3.6970 USDT
2021-11-28 3.5097 USDT 39,592,706.3000 ENJ 3.7040 USDT 3.2000 USDT 3.4100 USDT 3.8040 USDT
2021-11-27 3.7550 USDT 22,907,879.4000 ENJ 3.8530 USDT 3.5920 USDT 3.6720 USDT 3.6500 USDT
2021-11-26 3.9279 USDT 48,120,160.5000 ENJ 4.2210 USDT 3.5640 USDT 3.8700 USDT 3.8490 USDT
2021-11-25 4.3761 USDT 63,876,837.8000 ENJ 4.4840 USDT 3.9830 USDT 4.1800 USDT 4.2630 USDT
2021-11-24 4.2944 USDT 84,408,454.0900 ENJ 3.8460 USDT 3.7480 USDT 3.8690 USDT 4.4630 USDT
2021-11-23 3.8183 USDT 65,656,295.8700 ENJ 3.6010 USDT 3.4650 USDT 3.5480 USDT 3.8750 USDT
2021-11-22 3.3720 USDT 34,170,995.2000 ENJ 3.2950 USDT 3.1440 USDT 3.2560 USDT 3.4920 USDT
2021-11-21 3.4764 USDT 28,638,123.5000 ENJ 3.6450 USDT 3.3000 USDT 3.3970 USDT 3.3030 USDT
2021-11-20 3.7129 USDT 58,096,757.7200 ENJ 3.6160 USDT 3.4390 USDT 3.5100 USDT 3.6530 USDT
2021-11-19 3.4065 USDT 83,169,172.2400 ENJ 3.0380 USDT 2.9820 USDT 3.1200 USDT 3.6050 USDT
2021-11-18 3.0258 USDT 58,280,910.3000 ENJ 3.0170 USDT 2.7380 USDT 2.9320 USDT 2.9980 USDT
2021-11-17 2.9267 USDT 25,734,769.2000 ENJ 2.8490 USDT 2.8050 USDT 2.8650 USDT 2.9490 USDT
2021-11-16 2.8306 USDT 37,443,027.5000 ENJ 3.0330 USDT 2.5400 USDT 2.7390 USDT 2.8560 USDT
2021-11-15 3.1359 USDT 21,075,579.6000 ENJ 3.0850 USDT 3.0000 USDT 3.0350 USDT 3.0310 USDT
2021-11-14 3.0203 USDT 12,725,992.0000 ENJ 3.0410 USDT 2.9390 USDT 2.9860 USDT 3.0280 USDT
2021-11-13 3.1543 USDT 27,676,608.7000 ENJ 3.0830 USDT 3.0200 USDT 3.0700 USDT 3.0560 USDT
2021-11-12 3.0410 USDT 32,004,399.5000 ENJ 2.9660 USDT 2.9080 USDT 3.0060 USDT 3.0770 USDT
2021-11-11 2.9528 USDT 20,140,995.4000 ENJ 2.8300 USDT 2.7810 USDT 2.8590 USDT 2.9750 USDT
2021-11-10 2.9866 USDT 34,002,892.8000 ENJ 2.9770 USDT 2.5770 USDT 2.8360 USDT 2.7900 USDT
2021-11-09 3.0765 USDT 28,552,094.3000 ENJ 3.1700 USDT 2.9500 USDT 2.9980 USDT 2.9770 USDT
2021-11-08 3.1930 USDT 25,610,178.2000 ENJ 3.3130 USDT 3.1220 USDT 3.1720 USDT 3.2090 USDT
2021-11-07 3.4033 USDT 40,520,069.1600 ENJ 3.5120 USDT 3.2730 USDT 3.3120 USDT 3.3190 USDT
2021-11-06 3.3106 USDT 91,037,000.2700 ENJ 2.9570 USDT 2.9390 USDT 3.0800 USDT 3.4330 USDT
2021-11-05 3.0444 USDT 45,549,449.2000 ENJ 2.9960 USDT 2.8570 USDT 2.9540 USDT 2.9580 USDT
2021-11-04 3.0711 USDT 83,967,531.3000 ENJ 2.8630 USDT 2.7300 USDT 2.7890 USDT 2.9380 USDT
2021-11-03 2.8803 USDT 41,543,477.1000 ENJ 3.1190 USDT 2.7240 USDT 2.8420 USDT 2.8670 USDT
2021-11-02 2.9858 USDT 91,919,701.7000 ENJ 2.6010 USDT 2.5700 USDT 2.8500 USDT 3.1350 USDT
2021-11-01 2.5940 USDT 49,563,635.3000 ENJ 2.5810 USDT 2.3740 USDT 2.4730 USDT 2.6100 USDT
2021-10-31 2.8559 USDT 98,837,322.7800 ENJ 3.0460 USDT 2.4190 USDT 2.5130 USDT 2.5320 USDT
2021-10-30 2.8379 USDT 116,512,043.7000 ENJ 2.4610 USDT 2.2850 USDT 2.3310 USDT 3.0650 USDT
2021-10-29 2.4538 USDT 43,820,566.7300 ENJ 2.3190 USDT 2.3140 USDT 2.3910 USDT 2.4230 USDT
2021-10-28 2.2346 USDT 51,136,138.9800 ENJ 2.0930 USDT 2.0640 USDT 2.1430 USDT 2.2930 USDT
2021-10-27 2.1064 USDT 73,173,023.6000 ENJ 2.0100 USDT 1.7870 USDT 1.9330 USDT 2.0870 USDT
2021-10-26 2.0544 USDT 32,675,408.3000 ENJ 1.9060 USDT 1.8930 USDT 1.9480 USDT 2.0240 USDT
2021-10-25 1.8596 USDT 11,367,733.7000 ENJ 1.7710 USDT 1.7620 USDT 1.7930 USDT 1.9140 USDT
2021-10-24 1.8096 USDT 9,758,198.2000 ENJ 1.8390 USDT 1.7280 USDT 1.7610 USDT 1.7820 USDT
2021-10-23 1.8252 USDT 6,261,534.9000 ENJ 1.8350 USDT 1.7780 USDT 1.8150 USDT 1.8350 USDT
2021-10-22 1.8371 USDT 15,123,559.1000 ENJ 1.8000 USDT 1.7740 USDT 1.8210 USDT 1.8340 USDT
2021-10-21 1.8126 USDT 23,129,222.3000 ENJ 1.8480 USDT 1.7340 USDT 1.7770 USDT 1.7950 USDT
2021-10-20 1.8479 USDT 41,206,956.7000 ENJ 1.6050 USDT 1.5760 USDT 1.5900 USDT 1.8310 USDT
2021-10-19 1.6147 USDT 6,652,485.5000 ENJ 1.6340 USDT 1.5600 USDT 1.6010 USDT 1.6090 USDT
2021-10-18 1.6115 USDT 5,502,158.8000 ENJ 1.6370 USDT 1.5690 USDT 1.5950 USDT 1.6240 USDT
2021-10-17 1.6453 USDT 9,361,632.9000 ENJ 1.7200 USDT 1.5500 USDT 1.6270 USDT 1.6300 USDT
123...1920