Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
Date Price Volume Open Low High Close
2021-02-02 0.3621 USDT 58,119,659.5000 ENJ 0.3426 USDT 0.3364 USDT 0.3865 USDT 0.3651 USDT
2021-02-01 0.3348 USDT 52,617,953.7000 ENJ 0.3429 USDT 0.3143 USDT 0.3600 USDT 0.3419 USDT
2021-01-31 0.3483 USDT 45,265,514.8000 ENJ 0.3357 USDT 0.3295 USDT 0.3730 USDT 0.3437 USDT
2021-01-30 0.3438 USDT 27,936,100.2000 ENJ 0.3594 USDT 0.3300 USDT 0.3624 USDT 0.3350 USDT
2021-01-29 0.3598 USDT 40,365,756.2000 ENJ 0.3731 USDT 0.3437 USDT 0.3750 USDT 0.3597 USDT
2021-01-28 0.3716 USDT 56,895,797.0000 ENJ 0.3629 USDT 0.3422 USDT 0.3929 USDT 0.3738 USDT
2021-01-27 0.3864 USDT 57,011,301.0000 ENJ 0.4384 USDT 0.3541 USDT 0.4394 USDT 0.3631 USDT
2021-01-26 0.4370 USDT 155,568,590.2000 ENJ 0.4722 USDT 0.3838 USDT 0.4900 USDT 0.4394 USDT
2021-01-25 0.4332 USDT 107,200,650.7000 ENJ 0.4207 USDT 0.4030 USDT 0.4950 USDT 0.4722 USDT
2021-01-24 0.4111 USDT 44,462,468.9000 ENJ 0.4292 USDT 0.3958 USDT 0.4297 USDT 0.4210 USDT
2021-01-23 0.4189 USDT 95,854,987.2000 ENJ 0.3810 USDT 0.3737 USDT 0.4475 USDT 0.4297 USDT
2021-01-22 0.3600 USDT 131,381,776.8000 ENJ 0.3293 USDT 0.2900 USDT 0.4150 USDT 0.3816 USDT
2021-01-21 0.3722 USDT 137,018,866.5000 ENJ 0.4213 USDT 0.3254 USDT 0.4362 USDT 0.3293 USDT
2021-01-20 0.4227 USDT 325,551,796.5000 ENJ 0.3615 USDT 0.3486 USDT 0.4660 USDT 0.4213 USDT
2021-01-19 0.3453 USDT 399,731,122.4000 ENJ 0.2472 USDT 0.2370 USDT 0.4440 USDT 0.3602 USDT
2021-01-18 0.2470 USDT 104,838,275.1000 ENJ 0.2312 USDT 0.2269 USDT 0.2730 USDT 0.2469 USDT
2021-01-17 0.2467 USDT 177,231,853.3000 ENJ 0.1947 USDT 0.1944 USDT 0.2988 USDT 0.2311 USDT
2021-01-16 0.1976 USDT 42,362,437.8000 ENJ 0.1889 USDT 0.1865 USDT 0.2084 USDT 0.1948 USDT
2021-01-15 0.1854 USDT 42,653,692.0000 ENJ 0.1831 USDT 0.1684 USDT 0.1979 USDT 0.1888 USDT
2021-01-14 0.1826 USDT 25,464,136.4000 ENJ 0.1798 USDT 0.1723 USDT 0.1900 USDT 0.1831 USDT
2021-01-13 0.1690 USDT 20,969,515.5000 ENJ 0.1671 USDT 0.1567 USDT 0.1810 USDT 0.1798 USDT
2021-01-12 0.1692 USDT 41,684,601.6000 ENJ 0.1633 USDT 0.1563 USDT 0.1807 USDT 0.1671 USDT
2021-01-11 0.1579 USDT 51,592,468.7000 ENJ 0.1855 USDT 0.1403 USDT 0.1859 USDT 0.1632 USDT
2021-01-10 0.1928 USDT 49,654,627.2000 ENJ 0.2046 USDT 0.1680 USDT 0.2138 USDT 0.1853 USDT
2021-01-09 0.2009 USDT 80,561,486.3000 ENJ 0.2149 USDT 0.1890 USDT 0.2170 USDT 0.2046 USDT
2021-01-08 0.2278 USDT 330,270,304.0000 ENJ 0.1639 USDT 0.1639 USDT 0.2720 USDT 0.2149 USDT
2021-01-07 0.1706 USDT 44,221,166.3000 ENJ 0.1604 USDT 0.1517 USDT 0.1888 USDT 0.1639 USDT
2021-01-06 0.1532 USDT 36,828,277.0000 ENJ 0.1465 USDT 0.1426 USDT 0.1629 USDT 0.1601 USDT
2021-01-05 0.1412 USDT 24,622,543.0000 ENJ 0.1410 USDT 0.1340 USDT 0.1482 USDT 0.1465 USDT
2021-01-04 0.1385 USDT 32,351,362.8000 ENJ 0.1350 USDT 0.1280 USDT 0.1473 USDT 0.1411 USDT
2021-01-03 0.1328 USDT 20,306,643.3000 ENJ 0.1317 USDT 0.1281 USDT 0.1370 USDT 0.1350 USDT
2021-01-02 0.1318 USDT 13,171,004.9000 ENJ 0.1357 USDT 0.1270 USDT 0.1357 USDT 0.1316 USDT
2021-01-01 0.1346 USDT 13,878,554.9000 ENJ 0.1299 USDT 0.1286 USDT 0.1389 USDT 0.1356 USDT
2020-12-31 0.1271 USDT 13,065,329.6000 ENJ 0.1293 USDT 0.1241 USDT 0.1306 USDT 0.1298 USDT
2020-12-30 0.1318 USDT 15,293,648.9000 ENJ 0.1330 USDT 0.1288 USDT 0.1370 USDT 0.1293 USDT
2020-12-29 0.1339 USDT 18,327,175.1000 ENJ 0.1385 USDT 0.1293 USDT 0.1406 USDT 0.1329 USDT
2020-12-28 0.1403 USDT 13,308,949.6000 ENJ 0.1368 USDT 0.1352 USDT 0.1445 USDT 0.1388 USDT
2020-12-27 0.1407 USDT 16,948,283.3000 ENJ 0.1406 USDT 0.1332 USDT 0.1468 USDT 0.1367 USDT
2020-12-26 0.1377 USDT 9,138,443.7000 ENJ 0.1407 USDT 0.1341 USDT 0.1414 USDT 0.1407 USDT
2020-12-25 0.1418 USDT 8,677,546.4000 ENJ 0.1440 USDT 0.1385 USDT 0.1454 USDT 0.1407 USDT
2020-12-24 0.1290 USDT 17,223,259.2000 ENJ 0.1220 USDT 0.1193 USDT 0.1440 USDT 0.1439 USDT
2020-12-23 0.1318 USDT 20,669,763.7000 ENJ 0.1446 USDT 0.1152 USDT 0.1455 USDT 0.1220 USDT
2020-12-22 0.1431 USDT 13,705,189.9000 ENJ 0.1450 USDT 0.1380 USDT 0.1468 USDT 0.1447 USDT
2020-12-21 0.1483 USDT 16,513,051.3000 ENJ 0.1524 USDT 0.1357 USDT 0.1562 USDT 0.1451 USDT
2020-12-20 0.1553 USDT 9,858,928.7000 ENJ 0.1588 USDT 0.1500 USDT 0.1589 USDT 0.1524 USDT
2020-12-19 0.1623 USDT 11,174,408.5000 ENJ 0.1602 USDT 0.1580 USDT 0.1667 USDT 0.1588 USDT
2020-12-18 0.1579 USDT 12,999,688.7000 ENJ 0.1526 USDT 0.1497 USDT 0.1640 USDT 0.1604 USDT
2020-12-17 0.1572 USDT 20,094,164.3000 ENJ 0.1546 USDT 0.1500 USDT 0.1620 USDT 0.1527 USDT
2020-12-16 0.1538 USDT 14,219,024.2000 ENJ 0.1552 USDT 0.1493 USDT 0.1572 USDT 0.1546 USDT
2020-12-15 0.1538 USDT 15,347,307.5000 ENJ 0.1510 USDT 0.1467 USDT 0.1591 USDT 0.1553 USDT