Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
Date Price Volume Open Low High Close
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
2021-05-14 2.1112 USDT 15,660,466.5800 ENJ 2.0572 USDT 2.0358 USDT 2.0843 USDT 2.1153 USDT
2021-05-13 2.0493 USDT 29,963,252.1500 ENJ 2.0199 USDT 1.8713 USDT 1.9973 USDT 1.9764 USDT
2021-05-12 2.3688 USDT 41,700,003.4800 ENJ 2.3268 USDT 2.0753 USDT 2.2305 USDT 2.0981 USDT
2021-05-11 2.2479 USDT 19,935,713.3100 ENJ 2.2001 USDT 2.1388 USDT 2.1954 USDT 2.3221 USDT
2021-05-10 2.3289 USDT 22,747,314.7000 ENJ 2.4350 USDT 2.0208 USDT 2.2551 USDT 2.2480 USDT
2021-05-09 2.4123 USDT 15,994,769.3400 ENJ 2.4654 USDT 2.3207 USDT 2.4032 USDT 2.4340 USDT
2021-05-08 2.5033 USDT 20,026,910.0500 ENJ 2.4887 USDT 2.4231 USDT 2.4739 USDT 2.4653 USDT
2021-05-07 2.5721 USDT 35,928,423.7600 ENJ 2.4762 USDT 2.4013 USDT 2.4399 USDT 2.4407 USDT
2021-05-06 2.5040 USDT 24,984,069.5800 ENJ 2.5858 USDT 2.3940 USDT 2.4517 USDT 2.4835 USDT
2021-05-05 2.4877 USDT 27,458,303.2500 ENJ 2.3220 USDT 2.3000 USDT 2.3850 USDT 2.5612 USDT
2021-05-04 2.4510 USDT 32,134,447.1500 ENJ 2.6190 USDT 2.2840 USDT 2.3689 USDT 2.3639 USDT
2021-05-03 2.6751 USDT 24,574,301.1100 ENJ 2.6279 USDT 2.5860 USDT 2.6380 USDT 2.6249 USDT
2021-05-02 2.6431 USDT 19,170,410.8900 ENJ 2.7194 USDT 2.5854 USDT 2.6275 USDT 2.6242 USDT
2021-05-01 2.7380 USDT 21,998,509.5200 ENJ 2.7652 USDT 2.6521 USDT 2.7048 USDT 2.7197 USDT
2021-04-30 2.7147 USDT 30,204,196.5100 ENJ 2.6420 USDT 2.5647 USDT 2.6212 USDT 2.7435 USDT
2021-04-29 2.7025 USDT 44,086,091.2700 ENJ 2.7347 USDT 2.5156 USDT 2.5987 USDT 2.6146 USDT
2021-04-28 2.6175 USDT 50,869,469.1600 ENJ 2.6007 USDT 2.3559 USDT 2.4607 USDT 2.6786 USDT
2021-04-27 2.5604 USDT 29,083,468.3500 ENJ 2.5403 USDT 2.4633 USDT 2.5248 USDT 2.5768 USDT
2021-04-26 2.3499 USDT 43,975,077.5300 ENJ 2.0326 USDT 2.0036 USDT 2.1487 USDT 2.5228 USDT
2021-04-25 2.0925 USDT 18,825,602.3600 ENJ 2.0166 USDT 1.9220 USDT 2.0222 USDT 2.0173 USDT
2021-04-24 2.1058 USDT 21,761,177.5000 ENJ 2.2443 USDT 1.9882 USDT 2.0610 USDT 2.0195 USDT
2021-04-23 2.0040 USDT 57,112,217.3000 ENJ 2.2123 USDT 1.6934 USDT 1.9689 USDT 2.2098 USDT
2021-04-22 2.4373 USDT 35,777,234.2000 ENJ 2.4762 USDT 2.1750 USDT 2.2187 USDT 2.2069 USDT
2021-04-21 2.6609 USDT 38,099,941.6000 ENJ 2.5649 USDT 2.4537 USDT 2.5304 USDT 2.4774 USDT
2021-04-20 2.4217 USDT 33,795,567.0000 ENJ 2.3953 USDT 2.1499 USDT 2.2721 USDT 2.5415 USDT
2021-04-19 2.5901 USDT 25,664,916.6000 ENJ 2.6926 USDT 2.3716 USDT 2.4733 USDT 2.4808 USDT
2021-04-18 2.5884 USDT 38,732,297.4000 ENJ 2.9600 USDT 2.1538 USDT 2.5286 USDT 2.6853 USDT
2021-04-17 3.0402 USDT 28,572,256.2000 ENJ 3.0077 USDT 2.9333 USDT 3.0086 USDT 3.0166 USDT
2021-04-16 3.0142 USDT 35,401,205.4000 ENJ 3.1686 USDT 2.8345 USDT 2.9562 USDT 3.0197 USDT
2021-04-15 3.0905 USDT 39,684,798.1000 ENJ 2.9047 USDT 2.8656 USDT 2.9283 USDT 3.1955 USDT
2021-04-14 2.9386 USDT 33,046,500.6000 ENJ 3.0750 USDT 2.7823 USDT 2.8731 USDT 2.9055 USDT
2021-04-13 3.0788 USDT 39,751,630.5000 ENJ 2.9973 USDT 2.9513 USDT 3.0451 USDT 3.0762 USDT
2021-04-12 3.0345 USDT 36,367,836.7000 ENJ 3.1177 USDT 2.9100 USDT 2.9720 USDT 2.9768 USDT
2021-04-11 3.1295 USDT 54,710,256.6000 ENJ 3.2191 USDT 2.9947 USDT 3.0535 USDT 3.1100 USDT
2021-04-10 3.3138 USDT 98,130,358.7000 ENJ 3.4259 USDT 3.1400 USDT 3.2436 USDT 3.2535 USDT
2021-04-09 3.5647 USDT 213,363,361.6000 ENJ 3.2422 USDT 3.1097 USDT 3.1811 USDT 3.4580 USDT
2021-04-08 3.0593 USDT 219,547,592.8000 ENJ 2.8363 USDT 2.5766 USDT 2.6880 USDT 3.2535 USDT
2021-04-07 2.5069 USDT 144,242,337.9000 ENJ 2.3185 USDT 2.0280 USDT 2.1362 USDT 2.6817 USDT
2021-04-06 2.3895 USDT 42,364,914.4000 ENJ 2.4650 USDT 2.3000 USDT 2.3450 USDT 2.3419 USDT
2021-04-05 2.4769 USDT 59,861,949.0000 ENJ 2.4064 USDT 2.2643 USDT 2.3093 USDT 2.4715 USDT
2021-04-04 2.3729 USDT 24,533,705.5000 ENJ 2.3131 USDT 2.2000 USDT 2.3457 USDT 2.4114 USDT
2021-04-03 2.4420 USDT 27,431,765.7000 ENJ 2.5660 USDT 2.2000 USDT 2.3367 USDT 2.3400 USDT
2021-04-02 2.4704 USDT 28,833,391.4000 ENJ 2.4889 USDT 2.4089 USDT 2.4411 USDT 2.5378 USDT
2021-04-01 2.5259 USDT 38,484,895.3000 ENJ 2.5523 USDT 2.4277 USDT 2.4818 USDT 2.4691 USDT
2021-03-31 2.5111 USDT 63,666,613.9000 ENJ 2.4906 USDT 2.3069 USDT 2.4083 USDT 2.5244 USDT