Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
Date Price Volume Open Low High Close
2021-07-03 1.1331 USDT 10,661,415.3000 ENJ 1.1221 USDT 1.0850 USDT 1.1020 USDT 1.1779 USDT
2021-07-02 1.0894 USDT 12,719,600.0600 ENJ 1.1405 USDT 1.0562 USDT 1.0740 USDT 1.1218 USDT
2021-07-01 1.1554 USDT 38,440,461.4700 ENJ 1.1637 USDT 1.0802 USDT 1.1156 USDT 1.1271 USDT
2021-06-30 1.0944 USDT 28,698,331.6100 ENJ 1.0922 USDT 1.0351 USDT 1.0585 USDT 1.1227 USDT
2021-06-29 1.0776 USDT 17,675,794.2300 ENJ 1.0282 USDT 1.0252 USDT 1.0485 USDT 1.0773 USDT
2021-06-28 1.0112 USDT 15,483,878.0400 ENJ 1.0049 USDT 0.9766 USDT 0.9867 USDT 1.0172 USDT
2021-06-27 0.9543 USDT 9,527,707.5500 ENJ 0.9530 USDT 0.9280 USDT 0.9467 USDT 0.9668 USDT
2021-06-26 0.9296 USDT 14,255,349.6100 ENJ 0.9421 USDT 0.8905 USDT 0.9191 USDT 0.9307 USDT
2021-06-25 1.0115 USDT 20,791,511.3500 ENJ 1.0743 USDT 0.9304 USDT 0.9649 USDT 0.9706 USDT
2021-06-24 1.0400 USDT 20,748,102.2700 ENJ 1.0453 USDT 0.9710 USDT 0.9995 USDT 1.0672 USDT
2021-06-23 1.0152 USDT 30,115,570.0400 ENJ 0.9181 USDT 0.8752 USDT 0.9770 USDT 0.9944 USDT
2021-06-22 0.8979 USDT 49,265,083.9100 ENJ 0.9370 USDT 0.7651 USDT 0.8325 USDT 0.9080 USDT
2021-06-21 1.0877 USDT 34,282,619.3200 ENJ 1.2495 USDT 0.9848 USDT 1.0198 USDT 0.9899 USDT
2021-06-20 1.2053 USDT 15,880,626.4100 ENJ 1.2379 USDT 1.1376 USDT 1.1709 USDT 1.2580 USDT
2021-06-19 1.2661 USDT 10,141,100.8200 ENJ 1.2821 USDT 1.2331 USDT 1.2557 USDT 1.2428 USDT
2021-06-18 1.3113 USDT 17,792,144.8900 ENJ 1.4010 USDT 1.2236 USDT 1.2498 USDT 1.2635 USDT
2021-06-17 1.4345 USDT 20,949,009.8500 ENJ 1.3982 USDT 1.3723 USDT 1.3868 USDT 1.3835 USDT
2021-06-16 1.4482 USDT 44,229,019.6600 ENJ 1.4007 USDT 1.3517 USDT 1.3820 USDT 1.4021 USDT
2021-06-15 1.4206 USDT 25,133,947.5500 ENJ 1.4268 USDT 1.3692 USDT 1.3879 USDT 1.4135 USDT
2021-06-14 1.3892 USDT 37,356,692.7000 ENJ 1.3058 USDT 1.2694 USDT 1.2964 USDT 1.4039 USDT
2021-06-13 1.2518 USDT 17,837,399.9900 ENJ 1.2373 USDT 1.1971 USDT 1.2199 USDT 1.3017 USDT
2021-06-12 1.2203 USDT 30,219,276.4300 ENJ 1.2996 USDT 1.1536 USDT 1.1917 USDT 1.2306 USDT
2021-06-11 1.4397 USDT 56,808,659.2000 ENJ 1.2923 USDT 1.2450 USDT 1.2655 USDT 1.3224 USDT
2021-06-10 1.3192 USDT 14,230,081.6700 ENJ 1.3712 USDT 1.2485 USDT 1.2919 USDT 1.2816 USDT
2021-06-09 1.3093 USDT 21,394,523.2600 ENJ 1.3295 USDT 1.2350 USDT 1.2693 USDT 1.3550 USDT
2021-06-08 1.2735 USDT 25,322,632.1000 ENJ 1.3360 USDT 1.1481 USDT 1.2163 USDT 1.3172 USDT
2021-06-07 1.4603 USDT 15,299,461.5700 ENJ 1.4792 USDT 1.3434 USDT 1.3707 USDT 1.3706 USDT
2021-06-06 1.4746 USDT 10,362,668.4400 ENJ 1.4540 USDT 1.4411 USDT 1.4568 USDT 1.4550 USDT
2021-06-05 1.5001 USDT 22,766,320.1400 ENJ 1.4996 USDT 1.3960 USDT 1.4440 USDT 1.4531 USDT
2021-06-04 1.5431 USDT 32,009,093.7500 ENJ 1.6491 USDT 1.4114 USDT 1.4738 USDT 1.5337 USDT
2021-06-03 1.6221 USDT 26,377,599.2500 ENJ 1.5794 USDT 1.5359 USDT 1.5700 USDT 1.6447 USDT
2021-06-02 1.5872 USDT 23,818,202.7200 ENJ 1.5701 USDT 1.5231 USDT 1.5549 USDT 1.5742 USDT
2021-06-01 1.6187 USDT 34,505,262.8100 ENJ 1.6251 USDT 1.5450 USDT 1.5775 USDT 1.5704 USDT
2021-05-31 1.5633 USDT 59,867,139.2700 ENJ 1.5256 USDT 1.4287 USDT 1.4693 USDT 1.6126 USDT
2021-05-30 1.5791 USDT 104,531,855.2800 ENJ 1.3510 USDT 1.2351 USDT 1.2957 USDT 1.5382 USDT
2021-05-29 1.3578 USDT 40,565,017.1800 ENJ 1.4280 USDT 1.2289 USDT 1.2875 USDT 1.2968 USDT
2021-05-28 1.4981 USDT 69,634,226.4900 ENJ 1.7284 USDT 1.3288 USDT 1.3964 USDT 1.3692 USDT
2021-05-27 1.8242 USDT 88,309,448.7100 ENJ 1.9309 USDT 1.6529 USDT 1.7190 USDT 1.7401 USDT
2021-05-26 1.6527 USDT 109,726,876.1500 ENJ 1.2382 USDT 1.2005 USDT 1.2514 USDT 1.8728 USDT
2021-05-25 1.1921 USDT 38,762,822.3900 ENJ 1.2644 USDT 1.0850 USDT 1.1266 USDT 1.2345 USDT
2021-05-24 1.1440 USDT 66,756,050.3600 ENJ 0.9424 USDT 0.9121 USDT 0.9620 USDT 1.2112 USDT
2021-05-23 0.9237 USDT 51,844,759.9900 ENJ 1.1855 USDT 0.7347 USDT 0.8456 USDT 0.9319 USDT
2021-05-22 1.1946 USDT 26,681,124.8000 ENJ 1.2790 USDT 1.1123 USDT 1.1603 USDT 1.1930 USDT
2021-05-21 1.3489 USDT 43,307,719.1400 ENJ 1.4837 USDT 1.0561 USDT 1.2186 USDT 1.2457 USDT
2021-05-20 1.3370 USDT 53,749,504.0600 ENJ 1.1943 USDT 1.0300 USDT 1.1477 USDT 1.4754 USDT
2021-05-19 1.4001 USDT 65,386,991.8800 ENJ 1.8908 USDT 0.8629 USDT 1.2910 USDT 1.2670 USDT
2021-05-18 1.9190 USDT 26,063,046.7000 ENJ 1.7968 USDT 1.7695 USDT 1.8524 USDT 1.8937 USDT
2021-05-17 1.8365 USDT 24,389,098.2300 ENJ 1.9687 USDT 1.7177 USDT 1.7833 USDT 1.7785 USDT
2021-05-16 1.9888 USDT 22,250,922.5800 ENJ 1.9500 USDT 1.8031 USDT 1.9061 USDT 1.9131 USDT
2021-05-15 2.0530 USDT 16,648,076.1100 ENJ 2.1248 USDT 1.9480 USDT 1.9950 USDT 1.9662 USDT