Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
Date Price Volume Open Low High Close
2022-06-22 0.4631 USDT 10,972,188.7000 ENJ 0.4690 USDT 0.4460 USDT 0.4540 USDT 0.4700 USDT
2022-06-21 0.4788 USDT 12,178,017.7000 ENJ 0.4590 USDT 0.4490 USDT 0.4630 USDT 0.4710 USDT
2022-06-20 0.4500 USDT 13,867,392.2000 ENJ 0.4420 USDT 0.4240 USDT 0.4350 USDT 0.4610 USDT
2022-06-19 0.4212 USDT 14,126,527.8000 ENJ 0.4130 USDT 0.3940 USDT 0.4030 USDT 0.4410 USDT
2022-06-18 0.4091 USDT 13,910,662.3000 ENJ 0.4400 USDT 0.3780 USDT 0.3940 USDT 0.4130 USDT
2022-06-17 0.4402 USDT 9,192,267.8000 ENJ 0.4280 USDT 0.4230 USDT 0.4370 USDT 0.4430 USDT
2022-06-16 0.4491 USDT 16,284,810.2000 ENJ 0.4840 USDT 0.4170 USDT 0.4270 USDT 0.4250 USDT
2022-06-15 0.4346 USDT 24,231,345.9000 ENJ 0.4530 USDT 0.4040 USDT 0.4150 USDT 0.4770 USDT
2022-06-14 0.4601 USDT 46,752,726.6000 ENJ 0.4500 USDT 0.4090 USDT 0.4310 USDT 0.4550 USDT
2022-06-13 0.4421 USDT 36,685,332.2000 ENJ 0.4880 USDT 0.4100 USDT 0.4260 USDT 0.4390 USDT
2022-06-12 0.5131 USDT 22,613,060.4000 ENJ 0.5390 USDT 0.4880 USDT 0.5040 USDT 0.4910 USDT
2022-06-11 0.5565 USDT 14,093,040.6000 ENJ 0.5810 USDT 0.5250 USDT 0.5390 USDT 0.5360 USDT
2022-06-10 0.5971 USDT 11,912,535.0000 ENJ 0.6220 USDT 0.5720 USDT 0.5820 USDT 0.5800 USDT
2022-06-09 0.6254 USDT 7,562,557.3000 ENJ 0.6210 USDT 0.6070 USDT 0.6160 USDT 0.6210 USDT
2022-06-08 0.6238 USDT 8,189,966.2000 ENJ 0.6260 USDT 0.6100 USDT 0.6200 USDT 0.6220 USDT
2022-06-07 0.6241 USDT 8,634,345.3000 ENJ 0.6530 USDT 0.6060 USDT 0.6130 USDT 0.6320 USDT
2022-06-06 0.6518 USDT 7,324,185.4000 ENJ 0.6310 USDT 0.6290 USDT 0.6410 USDT 0.6500 USDT
2022-06-05 0.6253 USDT 4,433,042.9000 ENJ 0.6220 USDT 0.6080 USDT 0.6160 USDT 0.6310 USDT
2022-06-04 0.6135 USDT 4,152,121.3000 ENJ 0.6110 USDT 0.5960 USDT 0.6070 USDT 0.6180 USDT
2022-06-03 0.6203 USDT 8,758,876.4000 ENJ 0.6500 USDT 0.6000 USDT 0.6090 USDT 0.6120 USDT
2022-06-02 0.6363 USDT 10,856,140.5000 ENJ 0.6350 USDT 0.6210 USDT 0.6300 USDT 0.6490 USDT
2022-06-01 0.6671 USDT 11,469,956.3000 ENJ 0.6970 USDT 0.6230 USDT 0.6340 USDT 0.6350 USDT
2022-05-31 0.6965 USDT 16,758,697.0000 ENJ 0.6720 USDT 0.6700 USDT 0.6870 USDT 0.7040 USDT
2022-05-30 0.6451 USDT 11,646,245.7000 ENJ 0.6130 USDT 0.6050 USDT 0.6130 USDT 0.6720 USDT
2022-05-29 0.5981 USDT 7,773,346.9000 ENJ 0.6000 USDT 0.5800 USDT 0.5890 USDT 0.6110 USDT
2022-05-28 0.5972 USDT 9,167,992.8000 ENJ 0.5910 USDT 0.5800 USDT 0.5940 USDT 0.6010 USDT
2022-05-27 0.6083 USDT 13,873,033.3000 ENJ 0.6270 USDT 0.5780 USDT 0.5960 USDT 0.5880 USDT
2022-05-26 0.6538 USDT 17,820,080.3000 ENJ 0.6830 USDT 0.5960 USDT 0.6310 USDT 0.6290 USDT
2022-05-25 0.6741 USDT 8,906,728.5000 ENJ 0.6850 USDT 0.6560 USDT 0.6670 USDT 0.6810 USDT
2022-05-24 0.6733 USDT 7,542,660.8000 ENJ 0.6770 USDT 0.6400 USDT 0.6590 USDT 0.6850 USDT
2022-05-23 0.7179 USDT 11,873,650.8000 ENJ 0.7160 USDT 0.6640 USDT 0.6790 USDT 0.6760 USDT
2022-05-22 0.7101 USDT 8,560,732.2000 ENJ 0.6890 USDT 0.6800 USDT 0.6930 USDT 0.7190 USDT
2022-05-21 0.6765 USDT 7,038,341.8000 ENJ 0.6640 USDT 0.6530 USDT 0.6690 USDT 0.6890 USDT
2022-05-20 0.6822 USDT 8,719,802.4000 ENJ 0.6980 USDT 0.6460 USDT 0.6590 USDT 0.6740 USDT
2022-05-19 0.6680 USDT 13,033,740.7000 ENJ 0.6460 USDT 0.6240 USDT 0.6470 USDT 0.6980 USDT
2022-05-18 0.6974 USDT 11,726,113.0000 ENJ 0.7400 USDT 0.6450 USDT 0.6690 USDT 0.6490 USDT
2022-05-17 0.7271 USDT 10,083,687.9000 ENJ 0.7040 USDT 0.6940 USDT 0.7260 USDT 0.7390 USDT
2022-05-16 0.7138 USDT 10,615,218.1000 ENJ 0.7740 USDT 0.6800 USDT 0.6990 USDT 0.7060 USDT
2022-05-15 0.7253 USDT 12,514,741.0000 ENJ 0.7450 USDT 0.6980 USDT 0.7170 USDT 0.7550 USDT
2022-05-14 0.7090 USDT 27,265,562.2000 ENJ 0.6740 USDT 0.6450 USDT 0.6720 USDT 0.7240 USDT
2022-05-13 0.7095 USDT 34,876,128.6000 ENJ 0.5790 USDT 0.5750 USDT 0.6130 USDT 0.6720 USDT
2022-05-12 0.5616 USDT 46,454,835.7000 ENJ 0.6240 USDT 0.4850 USDT 0.5530 USDT 0.5720 USDT
2022-05-11 0.7154 USDT 42,213,927.7600 ENJ 0.8150 USDT 0.5610 USDT 0.6180 USDT 0.6260 USDT
2022-05-10 0.8307 USDT 30,488,873.4000 ENJ 0.7660 USDT 0.7350 USDT 0.7990 USDT 0.8200 USDT
2022-05-09 0.8547 USDT 26,999,011.8200 ENJ 0.9590 USDT 0.7760 USDT 0.8110 USDT 0.7780 USDT
2022-05-08 0.9719 USDT 10,105,521.7000 ENJ 0.9950 USDT 0.9390 USDT 0.9640 USDT 0.9570 USDT
2022-05-07 1.0245 USDT 6,904,425.0200 ENJ 1.0490 USDT 0.9680 USDT 1.0040 USDT 0.9990 USDT
2022-05-06 1.0453 USDT 10,065,293.2000 ENJ 1.0690 USDT 1.0090 USDT 1.0450 USDT 1.0500 USDT
2022-05-05 1.1077 USDT 13,808,113.4000 ENJ 1.1810 USDT 1.0310 USDT 1.0680 USDT 1.0690 USDT
2022-05-04 1.1213 USDT 10,419,380.6000 ENJ 1.0660 USDT 1.0600 USDT 1.0720 USDT 1.1790 USDT