Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
Date Price Volume Open Low High Close
2019-12-29 0.0815 USDT 12,473,498.5000 ENJ 0.0806 USDT 0.0771 USDT 0.0849 USDT 0.0817 USDT
2019-12-28 0.0800 USDT 10,856,920.6000 ENJ 0.0750 USDT 0.0746 USDT 0.0830 USDT 0.0806 USDT
2019-12-27 0.0748 USDT 3,225,342.8000 ENJ 0.0758 USDT 0.0735 USDT 0.0770 USDT 0.0750 USDT
2019-12-26 0.0752 USDT 4,133,645.9000 ENJ 0.0755 USDT 0.0734 USDT 0.0785 USDT 0.0758 USDT
2019-12-25 0.0770 USDT 3,726,802.0000 ENJ 0.0779 USDT 0.0744 USDT 0.0801 USDT 0.0752 USDT
2019-12-24 0.0779 USDT 6,409,252.5000 ENJ 0.0771 USDT 0.0745 USDT 0.0810 USDT 0.0781 USDT
2019-12-23 0.0782 USDT 8,970,205.6000 ENJ 0.0813 USDT 0.0756 USDT 0.0815 USDT 0.0771 USDT
2019-12-22 0.0818 USDT 11,619,765.4000 ENJ 0.0771 USDT 0.0762 USDT 0.0860 USDT 0.0813 USDT
2019-12-21 0.0778 USDT 6,152,783.0000 ENJ 0.0770 USDT 0.0757 USDT 0.0807 USDT 0.0772 USDT
2019-12-20 0.0789 USDT 8,285,525.3000 ENJ 0.0781 USDT 0.0757 USDT 0.0817 USDT 0.0772 USDT
2019-12-19 0.0761 USDT 7,197,423.6000 ENJ 0.0774 USDT 0.0740 USDT 0.0792 USDT 0.0776 USDT
2019-12-18 0.0761 USDT 13,664,553.8000 ENJ 0.0757 USDT 0.0697 USDT 0.0801 USDT 0.0772 USDT
2019-12-17 0.0808 USDT 20,645,967.2000 ENJ 0.0796 USDT 0.0736 USDT 0.0889 USDT 0.0760 USDT
2019-12-16 0.0853 USDT 26,584,170.1000 ENJ 0.0863 USDT 0.0785 USDT 0.0918 USDT 0.0797 USDT
2019-12-15 0.0805 USDT 12,932,818.2000 ENJ 0.0758 USDT 0.0730 USDT 0.0867 USDT 0.0865 USDT
2019-12-14 0.0777 USDT 8,794,001.8000 ENJ 0.0825 USDT 0.0731 USDT 0.0825 USDT 0.0758 USDT
2019-12-13 0.0834 USDT 8,428,452.3000 ENJ 0.0830 USDT 0.0799 USDT 0.0873 USDT 0.0825 USDT
2019-12-12 0.0845 USDT 22,494,155.5000 ENJ 0.0836 USDT 0.0772 USDT 0.0900 USDT 0.0830 USDT
2019-12-11 0.0814 USDT 24,988,066.0000 ENJ 0.0735 USDT 0.0727 USDT 0.0870 USDT 0.0837 USDT
2019-12-10 0.0735 USDT 18,575,791.9000 ENJ 0.0821 USDT 0.0674 USDT 0.0822 USDT 0.0742 USDT
2019-12-09 0.0869 USDT 14,440,975.0000 ENJ 0.0903 USDT 0.0800 USDT 0.0929 USDT 0.0824 USDT
2019-12-08 0.0897 USDT 24,154,002.8000 ENJ 0.0865 USDT 0.0829 USDT 0.0970 USDT 0.0907 USDT
2019-12-07 0.0929 USDT 22,655,224.9000 ENJ 0.1040 USDT 0.0861 USDT 0.1048 USDT 0.0864 USDT
2019-12-06 0.0998 USDT 41,486,224.5000 ENJ 0.0945 USDT 0.0894 USDT 0.1077 USDT 0.1040 USDT
2019-12-05 0.0907 USDT 66,341,101.6000 ENJ 0.0756 USDT 0.0716 USDT 0.1055 USDT 0.0945 USDT
2019-12-04 0.0781 USDT 41,238,545.3000 ENJ 0.0631 USDT 0.0587 USDT 0.1027 USDT 0.0752 USDT
2019-12-03 0.0603 USDT 1,903,334.0000 ENJ 0.0586 USDT 0.0579 USDT 0.0633 USDT 0.0630 USDT
2019-12-02 0.0602 USDT 2,544,299.3000 ENJ 0.0610 USDT 0.0583 USDT 0.0625 USDT 0.0587 USDT
2019-12-01 0.0594 USDT 810,262.0000 ENJ 0.0601 USDT 0.0565 USDT 0.0619 USDT 0.0605 USDT
2019-11-30 0.0598 USDT 721,720.0000 ENJ 0.0613 USDT 0.0580 USDT 0.0618 USDT 0.0603 USDT
2019-11-29 0.0602 USDT 1,520,289.4000 ENJ 0.0600 USDT 0.0590 USDT 0.0614 USDT 0.0613 USDT
2019-11-28 0.0594 USDT 1,783,048.5000 ENJ 0.0583 USDT 0.0569 USDT 0.0618 USDT 0.0599 USDT
2019-11-27 0.0552 USDT 2,838,634.6000 ENJ 0.0546 USDT 0.0511 USDT 0.0583 USDT 0.0578 USDT
2019-11-26 0.0542 USDT 2,855,628.8000 ENJ 0.0520 USDT 0.0516 USDT 0.0619 USDT 0.0545 USDT
2019-11-25 0.0516 USDT 4,919,237.9000 ENJ 0.0529 USDT 0.0469 USDT 0.0547 USDT 0.0520 USDT
2019-11-24 0.0558 USDT 4,318,904.2000 ENJ 0.0610 USDT 0.0524 USDT 0.0612 USDT 0.0524 USDT
2019-11-23 0.0583 USDT 2,727,414.9000 ENJ 0.0573 USDT 0.0546 USDT 0.0637 USDT 0.0605 USDT
2019-11-22 0.0572 USDT 4,733,974.8000 ENJ 0.0617 USDT 0.0490 USDT 0.0633 USDT 0.0570 USDT
2019-11-21 0.0639 USDT 10,135,649.4000 ENJ 0.0704 USDT 0.0590 USDT 0.0710 USDT 0.0620 USDT
2019-11-20 0.0692 USDT 11,242,154.5000 ENJ 0.0653 USDT 0.0649 USDT 0.0737 USDT 0.0710 USDT
2019-11-19 0.0639 USDT 3,529,956.5000 ENJ 0.0644 USDT 0.0600 USDT 0.0680 USDT 0.0657 USDT
2019-11-18 0.0640 USDT 1,707,847.6000 ENJ 0.0662 USDT 0.0625 USDT 0.0663 USDT 0.0644 USDT
2019-11-17 0.0669 USDT 1,684,229.1000 ENJ 0.0685 USDT 0.0655 USDT 0.0686 USDT 0.0663 USDT
2019-11-16 0.0665 USDT 2,455,280.3000 ENJ 0.0658 USDT 0.0637 USDT 0.0687 USDT 0.0685 USDT
2019-11-15 0.0660 USDT 6,624,401.7000 ENJ 0.0652 USDT 0.0624 USDT 0.0687 USDT 0.0654 USDT
2019-11-14 0.0630 USDT 5,503,087.6000 ENJ 0.0622 USDT 0.0609 USDT 0.0653 USDT 0.0649 USDT
2019-11-13 0.0617 USDT 915,368.0000 ENJ 0.0618 USDT 0.0606 USDT 0.0627 USDT 0.0625 USDT
2019-11-12 0.0620 USDT 679,324.5000 ENJ 0.0613 USDT 0.0610 USDT 0.0631 USDT 0.0617 USDT
2019-11-11 0.0623 USDT 567,438.3000 ENJ 0.0635 USDT 0.0607 USDT 0.0644 USDT 0.0613 USDT
2019-11-10 0.0632 USDT 1,242,356.6000 ENJ 0.0630 USDT 0.0622 USDT 0.0645 USDT 0.0635 USDT