Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
Date Price Volume Open Low High Close
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
2019-11-09 0.0622 USDT 439,180.2000 ENJ 0.0615 USDT 0.0614 USDT 0.0630 USDT 0.0630 USDT
2019-11-08 0.0624 USDT 1,809,180.4000 ENJ 0.0652 USDT 0.0606 USDT 0.0659 USDT 0.0619 USDT
2019-11-07 0.0658 USDT 1,083,247.3000 ENJ 0.0675 USDT 0.0634 USDT 0.0689 USDT 0.0655 USDT
2019-11-06 0.0671 USDT 692,702.7000 ENJ 0.0669 USDT 0.0663 USDT 0.0685 USDT 0.0673 USDT
2019-11-05 0.0665 USDT 921,757.2000 ENJ 0.0671 USDT 0.0651 USDT 0.0684 USDT 0.0669 USDT
2019-11-04 0.0674 USDT 2,077,742.9000 ENJ 0.0664 USDT 0.0649 USDT 0.0697 USDT 0.0670 USDT
2019-11-03 0.0656 USDT 999,167.1000 ENJ 0.0658 USDT 0.0644 USDT 0.0672 USDT 0.0660 USDT
2019-11-02 0.0656 USDT 1,196,874.6000 ENJ 0.0661 USDT 0.0645 USDT 0.0673 USDT 0.0662 USDT
2019-11-01 0.0660 USDT 1,350,075.3000 ENJ 0.0645 USDT 0.0638 USDT 0.0673 USDT 0.0666 USDT
2019-10-31 0.0633 USDT 1,597,448.4000 ENJ 0.0639 USDT 0.0601 USDT 0.0659 USDT 0.0641 USDT
2019-10-30 0.0628 USDT 1,292,580.1000 ENJ 0.0636 USDT 0.0612 USDT 0.0645 USDT 0.0633 USDT
2019-10-29 0.0639 USDT 1,208,725.6000 ENJ 0.0642 USDT 0.0621 USDT 0.0652 USDT 0.0636 USDT
2019-10-28 0.0648 USDT 2,506,652.4000 ENJ 0.0646 USDT 0.0630 USDT 0.0662 USDT 0.0642 USDT
2019-10-27 0.0637 USDT 3,060,606.8000 ENJ 0.0608 USDT 0.0594 USDT 0.0687 USDT 0.0646 USDT
2019-10-26 0.0623 USDT 3,174,037.6000 ENJ 0.0623 USDT 0.0596 USDT 0.0650 USDT 0.0601 USDT
2019-10-25 0.0602 USDT 3,958,322.5000 ENJ 0.0590 USDT 0.0570 USDT 0.0633 USDT 0.0623 USDT
2019-10-24 0.0579 USDT 1,751,755.4000 ENJ 0.0583 USDT 0.0557 USDT 0.0622 USDT 0.0591 USDT
2019-10-23 0.0580 USDT 5,393,372.9000 ENJ 0.0598 USDT 0.0543 USDT 0.0618 USDT 0.0589 USDT
2019-10-22 0.0600 USDT 3,025,740.9000 ENJ 0.0576 USDT 0.0568 USDT 0.0624 USDT 0.0596 USDT
2019-10-21 0.0572 USDT 1,605,400.4000 ENJ 0.0565 USDT 0.0555 USDT 0.0586 USDT 0.0576 USDT
2019-10-20 0.0562 USDT 897,269.1000 ENJ 0.0567 USDT 0.0552 USDT 0.0576 USDT 0.0565 USDT
2019-10-19 0.0571 USDT 1,060,766.6000 ENJ 0.0570 USDT 0.0557 USDT 0.0579 USDT 0.0567 USDT
2019-10-18 0.0561 USDT 1,392,795.6000 ENJ 0.0579 USDT 0.0546 USDT 0.0582 USDT 0.0570 USDT
2019-10-17 0.0577 USDT 2,348,941.0000 ENJ 0.0575 USDT 0.0562 USDT 0.0594 USDT 0.0582 USDT
2019-10-16 0.0580 USDT 1,678,108.0000 ENJ 0.0608 USDT 0.0562 USDT 0.0613 USDT 0.0580 USDT
2019-10-15 0.0615 USDT 1,640,323.5000 ENJ 0.0634 USDT 0.0590 USDT 0.0637 USDT 0.0609 USDT
2019-10-14 0.0636 USDT 1,417,857.8000 ENJ 0.0629 USDT 0.0621 USDT 0.0645 USDT 0.0634 USDT
2019-10-13 0.0637 USDT 1,435,659.1000 ENJ 0.0631 USDT 0.0613 USDT 0.0654 USDT 0.0636 USDT
2019-10-12 0.0631 USDT 3,418,870.1000 ENJ 0.0613 USDT 0.0613 USDT 0.0644 USDT 0.0635 USDT
2019-10-11 0.0617 USDT 2,990,209.2000 ENJ 0.0633 USDT 0.0600 USDT 0.0643 USDT 0.0616 USDT
2019-10-10 0.0640 USDT 2,067,446.0000 ENJ 0.0645 USDT 0.0628 USDT 0.0656 USDT 0.0635 USDT
2019-10-09 0.0650 USDT 5,278,749.2000 ENJ 0.0665 USDT 0.0630 USDT 0.0672 USDT 0.0648 USDT
2019-10-08 0.0644 USDT 3,227,039.0000 ENJ 0.0649 USDT 0.0624 USDT 0.0666 USDT 0.0664 USDT
2019-10-07 0.0623 USDT 3,539,564.7000 ENJ 0.0607 USDT 0.0591 USDT 0.0656 USDT 0.0649 USDT
2019-10-06 0.0630 USDT 4,286,232.6000 ENJ 0.0663 USDT 0.0590 USDT 0.0670 USDT 0.0607 USDT
2019-10-05 0.0650 USDT 3,044,099.6000 ENJ 0.0651 USDT 0.0630 USDT 0.0680 USDT 0.0663 USDT
2019-10-04 0.0651 USDT 11,207,445.6000 ENJ 0.0603 USDT 0.0603 USDT 0.0700 USDT 0.0650 USDT
2019-10-03 0.0592 USDT 3,925,879.4000 ENJ 0.0580 USDT 0.0575 USDT 0.0610 USDT 0.0600 USDT
2019-10-02 0.0572 USDT 826,926.3000 ENJ 0.0574 USDT 0.0561 USDT 0.0586 USDT 0.0580 USDT
2019-10-01 0.0583 USDT 1,721,551.9000 ENJ 0.0572 USDT 0.0567 USDT 0.0595 USDT 0.0574 USDT
2019-09-30 0.0562 USDT 1,372,489.5000 ENJ 0.0554 USDT 0.0534 USDT 0.0580 USDT 0.0571 USDT
2019-09-29 0.0560 USDT 2,137,414.0000 ENJ 0.0567 USDT 0.0541 USDT 0.0581 USDT 0.0558 USDT
2019-09-28 0.0567 USDT 2,243,183.9000 ENJ 0.0546 USDT 0.0541 USDT 0.0590 USDT 0.0570 USDT
2019-09-27 0.0529 USDT 1,818,447.8000 ENJ 0.0524 USDT 0.0512 USDT 0.0546 USDT 0.0542 USDT
2019-09-26 0.0536 USDT 3,773,897.1000 ENJ 0.0562 USDT 0.0487 USDT 0.0586 USDT 0.0524 USDT
2019-09-25 0.0552 USDT 1,631,199.2000 ENJ 0.0553 USDT 0.0525 USDT 0.0574 USDT 0.0560 USDT
2019-09-24 0.0607 USDT 2,442,600.3000 ENJ 0.0663 USDT 0.0515 USDT 0.0672 USDT 0.0546 USDT
2019-09-23 0.0675 USDT 1,253,279.0000 ENJ 0.0680 USDT 0.0658 USDT 0.0709 USDT 0.0666 USDT