Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
123...3637
Date Price Volume Open Low High Close
2024-03-28 0.5013 USDT 11,689,013.9000 ENJ 0.4940 USDT 0.4874 USDT 0.4958 USDT 0.5008 USDT
2024-03-27 0.5058 USDT 16,354,443.4000 ENJ 0.5227 USDT 0.4847 USDT 0.4914 USDT 0.4951 USDT
2024-03-26 0.5276 USDT 19,560,946.2000 ENJ 0.5184 USDT 0.5101 USDT 0.5195 USDT 0.5224 USDT
2024-03-25 0.5112 USDT 14,453,497.3000 ENJ 0.5031 USDT 0.4948 USDT 0.5034 USDT 0.5206 USDT
2024-03-24 0.4917 USDT 8,979,389.2000 ENJ 0.4848 USDT 0.4780 USDT 0.4823 USDT 0.5038 USDT
2024-03-23 0.4956 USDT 11,140,686.1000 ENJ 0.4848 USDT 0.4792 USDT 0.4848 USDT 0.4865 USDT
2024-03-22 0.5010 USDT 18,288,207.7000 ENJ 0.5057 USDT 0.4680 USDT 0.4757 USDT 0.4800 USDT
2024-03-21 0.5050 USDT 16,242,482.6000 ENJ 0.5149 USDT 0.4899 USDT 0.5027 USDT 0.5024 USDT
2024-03-20 0.4776 USDT 28,590,336.0000 ENJ 0.4584 USDT 0.4370 USDT 0.4525 USDT 0.5136 USDT
2024-03-19 0.4680 USDT 30,049,063.6000 ENJ 0.5014 USDT 0.4384 USDT 0.4572 USDT 0.4470 USDT
2024-03-18 0.5135 USDT 18,352,409.9000 ENJ 0.5399 USDT 0.4862 USDT 0.4957 USDT 0.5030 USDT
2024-03-17 0.5272 USDT 16,495,234.6000 ENJ 0.5140 USDT 0.4944 USDT 0.5124 USDT 0.5405 USDT
2024-03-16 0.5453 USDT 26,237,162.8000 ENJ 0.5691 USDT 0.5017 USDT 0.5154 USDT 0.5147 USDT
2024-03-15 0.5642 USDT 39,248,486.4000 ENJ 0.6100 USDT 0.5200 USDT 0.5567 USDT 0.5682 USDT
2024-03-14 0.6128 USDT 29,853,217.0000 ENJ 0.6362 USDT 0.5727 USDT 0.6000 USDT 0.6098 USDT
2024-03-13 0.6518 USDT 17,320,384.7000 ENJ 0.6492 USDT 0.6271 USDT 0.6404 USDT 0.6357 USDT
2024-03-12 0.6422 USDT 27,734,903.4000 ENJ 0.6608 USDT 0.6000 USDT 0.6449 USDT 0.6482 USDT
2024-03-11 0.6486 USDT 27,236,860.9000 ENJ 0.6435 USDT 0.5900 USDT 0.6234 USDT 0.6583 USDT
2024-03-10 0.6536 USDT 37,550,023.0000 ENJ 0.6302 USDT 0.6197 USDT 0.6328 USDT 0.6405 USDT
2024-03-09 0.6154 USDT 35,883,861.6000 ENJ 0.5857 USDT 0.5818 USDT 0.5882 USDT 0.6290 USDT
2024-03-08 0.5676 USDT 43,395,696.4000 ENJ 0.5656 USDT 0.5076 USDT 0.5533 USDT 0.5888 USDT
2024-03-07 0.5575 USDT 31,025,742.3000 ENJ 0.5387 USDT 0.5139 USDT 0.5310 USDT 0.5738 USDT
2024-03-06 0.5272 USDT 36,505,960.6000 ENJ 0.5047 USDT 0.4777 USDT 0.4872 USDT 0.5386 USDT
2024-03-05 0.5295 USDT 62,218,656.1000 ENJ 0.5697 USDT 0.4360 USDT 0.5026 USDT 0.5044 USDT
2024-03-04 0.5646 USDT 62,503,311.1000 ENJ 0.5168 USDT 0.5017 USDT 0.5156 USDT 0.5749 USDT
2024-03-03 0.5207 USDT 49,406,798.2000 ENJ 0.5246 USDT 0.4482 USDT 0.5004 USDT 0.5157 USDT
2024-03-02 0.4917 USDT 40,938,237.1000 ENJ 0.4640 USDT 0.4536 USDT 0.4621 USDT 0.5255 USDT
2024-03-01 0.4553 USDT 35,379,643.9000 ENJ 0.4257 USDT 0.4243 USDT 0.4334 USDT 0.4662 USDT
2024-02-29 0.4395 USDT 43,280,101.0000 ENJ 0.4087 USDT 0.4045 USDT 0.4165 USDT 0.4249 USDT
2024-02-28 0.4129 USDT 50,400,373.7000 ENJ 0.4226 USDT 0.3789 USDT 0.4108 USDT 0.4092 USDT
2024-02-27 0.4042 USDT 63,249,226.8000 ENJ 0.3658 USDT 0.3621 USDT 0.3672 USDT 0.4218 USDT
2024-02-26 0.3642 USDT 19,098,534.5000 ENJ 0.3578 USDT 0.3490 USDT 0.3583 USDT 0.3649 USDT
2024-02-25 0.3514 USDT 8,302,212.0000 ENJ 0.3504 USDT 0.3443 USDT 0.3475 USDT 0.3569 USDT
2024-02-24 0.3516 USDT 15,212,177.8000 ENJ 0.3381 USDT 0.3321 USDT 0.3383 USDT 0.3501 USDT
2024-02-23 0.3329 USDT 12,008,457.2000 ENJ 0.3294 USDT 0.3238 USDT 0.3297 USDT 0.3376 USDT
2024-02-22 0.3309 USDT 11,042,459.7000 ENJ 0.3290 USDT 0.3184 USDT 0.3231 USDT 0.3328 USDT
2024-02-21 0.3288 USDT 16,510,919.1000 ENJ 0.3437 USDT 0.3141 USDT 0.3195 USDT 0.3287 USDT
2024-02-20 0.3474 USDT 20,714,613.2000 ENJ 0.3604 USDT 0.3300 USDT 0.3364 USDT 0.3461 USDT
2024-02-19 0.3481 USDT 23,546,223.4000 ENJ 0.3301 USDT 0.3292 USDT 0.3318 USDT 0.3603 USDT
2024-02-18 0.3293 USDT 9,165,365.0000 ENJ 0.3250 USDT 0.3208 USDT 0.3245 USDT 0.3316 USDT
2024-02-17 0.3225 USDT 7,546,037.6000 ENJ 0.3312 USDT 0.3117 USDT 0.3178 USDT 0.3244 USDT
2024-02-16 0.3293 USDT 14,567,676.8000 ENJ 0.3272 USDT 0.3209 USDT 0.3252 USDT 0.3313 USDT
2024-02-15 0.3267 USDT 11,942,323.0000 ENJ 0.3271 USDT 0.3211 USDT 0.3259 USDT 0.3270 USDT
2024-02-14 0.3198 USDT 12,906,640.6000 ENJ 0.3099 USDT 0.3083 USDT 0.3101 USDT 0.3276 USDT
2024-02-13 0.3093 USDT 13,451,706.0000 ENJ 0.3129 USDT 0.3002 USDT 0.3056 USDT 0.3097 USDT
2024-02-12 0.3062 USDT 12,253,138.5000 ENJ 0.2966 USDT 0.2933 USDT 0.2968 USDT 0.3131 USDT
2024-02-11 0.3005 USDT 5,294,746.8000 ENJ 0.2982 USDT 0.2950 USDT 0.2961 USDT 0.2960 USDT
2024-02-10 0.2967 USDT 4,437,584.5000 ENJ 0.2964 USDT 0.2915 USDT 0.2942 USDT 0.2977 USDT
2024-02-09 0.2944 USDT 6,634,127.6000 ENJ 0.2876 USDT 0.2873 USDT 0.2886 USDT 0.2960 USDT
2024-02-08 0.2888 USDT 7,231,217.0000 ENJ 0.2856 USDT 0.2843 USDT 0.2869 USDT 0.2879 USDT
123...3637