Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
Date Price Volume Open Low High Close
2021-09-04 2.0895 USDT 13,959,493.9000 ENJ 2.0720 USDT 2.0310 USDT 2.0680 USDT 2.0870 USDT
2021-09-03 2.0625 USDT 12,269,307.3000 ENJ 2.0470 USDT 1.9870 USDT 2.0170 USDT 2.0530 USDT
2021-09-02 2.0805 USDT 13,825,629.3000 ENJ 2.0790 USDT 2.0290 USDT 2.0570 USDT 2.0610 USDT
2021-09-01 2.0280 USDT 16,545,943.3000 ENJ 2.0190 USDT 1.9510 USDT 1.9850 USDT 2.0670 USDT
2021-08-31 2.0756 USDT 23,810,044.5000 ENJ 2.0840 USDT 1.9910 USDT 2.0180 USDT 2.0110 USDT
2021-08-30 2.1975 USDT 48,271,211.0600 ENJ 2.1820 USDT 2.0540 USDT 2.1140 USDT 2.1270 USDT
2021-08-29 2.0831 USDT 31,852,380.9400 ENJ 2.0550 USDT 1.9380 USDT 1.9970 USDT 2.1460 USDT
2021-08-28 2.0099 USDT 19,981,069.5900 ENJ 2.0030 USDT 1.9460 USDT 1.9790 USDT 2.0190 USDT
2021-08-27 1.9184 USDT 25,698,017.5900 ENJ 1.8500 USDT 1.7990 USDT 1.8320 USDT 1.9990 USDT
2021-08-26 1.9242 USDT 27,244,888.1600 ENJ 2.0724 USDT 1.8200 USDT 1.8680 USDT 1.8960 USDT
2021-08-25 1.9427 USDT 43,113,762.7300 ENJ 1.8913 USDT 1.7808 USDT 1.8304 USDT 2.0578 USDT
2021-08-24 2.0120 USDT 43,707,407.6300 ENJ 2.1784 USDT 1.8566 USDT 1.9338 USDT 1.9224 USDT
2021-08-23 2.0171 USDT 55,787,560.1900 ENJ 1.8427 USDT 1.8100 USDT 1.8496 USDT 2.1540 USDT
2021-08-22 1.8273 USDT 32,271,119.9500 ENJ 1.8371 USDT 1.7210 USDT 1.7712 USDT 1.8185 USDT
2021-08-21 1.7950 USDT 47,669,610.1600 ENJ 1.6712 USDT 1.6557 USDT 1.6897 USDT 1.9016 USDT
2021-08-20 1.6115 USDT 15,546,638.2100 ENJ 1.5822 USDT 1.5634 USDT 1.5950 USDT 1.6469 USDT
2021-08-19 1.5078 USDT 13,209,782.9400 ENJ 1.5186 USDT 1.4637 USDT 1.4925 USDT 1.5669 USDT
2021-08-18 1.5174 USDT 16,945,294.7700 ENJ 1.5361 USDT 1.4437 USDT 1.4969 USDT 1.4897 USDT
2021-08-17 1.6244 USDT 19,391,418.7700 ENJ 1.6206 USDT 1.5300 USDT 1.5745 USDT 1.5521 USDT
2021-08-16 1.6847 USDT 21,130,315.5100 ENJ 1.6661 USDT 1.6000 USDT 1.6417 USDT 1.6373 USDT
2021-08-15 1.6300 USDT 12,910,890.3100 ENJ 1.6830 USDT 1.5850 USDT 1.6187 USDT 1.6730 USDT
2021-08-14 1.6624 USDT 18,214,205.0700 ENJ 1.6756 USDT 1.6140 USDT 1.6461 USDT 1.6615 USDT
2021-08-13 1.6346 USDT 12,885,138.1800 ENJ 1.5647 USDT 1.5462 USDT 1.5806 USDT 1.6608 USDT
2021-08-12 1.5669 USDT 19,773,033.4700 ENJ 1.6184 USDT 1.4790 USDT 1.5115 USDT 1.5115 USDT
2021-08-11 1.6420 USDT 22,247,180.1000 ENJ 1.6230 USDT 1.5900 USDT 1.6097 USDT 1.6055 USDT
2021-08-10 1.5795 USDT 27,039,606.3500 ENJ 1.5322 USDT 1.5084 USDT 1.5600 USDT 1.6160 USDT
2021-08-09 1.5202 USDT 32,501,703.3300 ENJ 1.4100 USDT 1.3571 USDT 1.3843 USDT 1.5268 USDT
2021-08-08 1.4686 USDT 19,261,021.4500 ENJ 1.4982 USDT 1.3844 USDT 1.4127 USDT 1.4146 USDT
2021-08-07 1.4865 USDT 29,335,612.6400 ENJ 1.4442 USDT 1.4235 USDT 1.4563 USDT 1.4857 USDT
2021-08-06 1.4201 USDT 18,981,478.6100 ENJ 1.4078 USDT 1.3823 USDT 1.3969 USDT 1.4501 USDT
2021-08-05 1.3827 USDT 16,731,134.4900 ENJ 1.4057 USDT 1.3400 USDT 1.3649 USDT 1.4105 USDT
2021-08-04 1.3786 USDT 20,951,315.6900 ENJ 1.3545 USDT 1.3334 USDT 1.3473 USDT 1.3890 USDT
2021-08-03 1.3610 USDT 16,717,732.0400 ENJ 1.3860 USDT 1.2800 USDT 1.3415 USDT 1.3547 USDT
2021-08-02 1.3862 USDT 16,947,166.5800 ENJ 1.3722 USDT 1.3392 USDT 1.3772 USDT 1.3890 USDT
2021-08-01 1.4430 USDT 23,027,565.7800 ENJ 1.4421 USDT 1.3813 USDT 1.4338 USDT 1.4005 USDT
2021-07-31 1.4315 USDT 22,541,833.1100 ENJ 1.4427 USDT 1.4001 USDT 1.4184 USDT 1.4416 USDT
2021-07-30 1.3827 USDT 26,394,040.5400 ENJ 1.3964 USDT 1.3265 USDT 1.3617 USDT 1.4086 USDT
2021-07-29 1.4152 USDT 61,208,742.6100 ENJ 1.3320 USDT 1.3056 USDT 1.3288 USDT 1.3879 USDT
2021-07-28 1.3331 USDT 26,234,166.6000 ENJ 1.3482 USDT 1.2910 USDT 1.3238 USDT 1.3239 USDT
2021-07-27 1.3314 USDT 46,375,728.0500 ENJ 1.2876 USDT 1.2230 USDT 1.2542 USDT 1.3455 USDT
2021-07-26 1.3716 USDT 50,471,776.3500 ENJ 1.3657 USDT 1.2595 USDT 1.3087 USDT 1.2935 USDT
2021-07-25 1.3019 USDT 48,026,302.3000 ENJ 1.3002 USDT 1.2287 USDT 1.2577 USDT 1.3514 USDT
2021-07-24 1.3093 USDT 53,539,545.3600 ENJ 1.2432 USDT 1.2216 USDT 1.2936 USDT 1.3024 USDT
2021-07-23 1.1525 USDT 33,977,782.5400 ENJ 1.1235 USDT 1.1030 USDT 1.1241 USDT 1.2003 USDT
2021-07-22 1.1110 USDT 22,895,686.2500 ENJ 1.0981 USDT 1.0656 USDT 1.0993 USDT 1.1164 USDT
2021-07-21 1.0773 USDT 28,276,342.0500 ENJ 0.9952 USDT 0.9581 USDT 0.9785 USDT 1.0883 USDT
2021-07-20 0.9880 USDT 24,607,810.4100 ENJ 1.0764 USDT 0.9240 USDT 0.9573 USDT 0.9900 USDT
2021-07-19 1.1051 USDT 16,427,920.5900 ENJ 1.1854 USDT 1.0569 USDT 1.0770 USDT 1.0867 USDT
2021-07-18 1.1998 USDT 13,359,211.0700 ENJ 1.1904 USDT 1.1508 USDT 1.1797 USDT 1.1824 USDT
2021-07-17 1.1864 USDT 18,773,535.6200 ENJ 1.1795 USDT 1.1549 USDT 1.1888 USDT 1.1876 USDT