Crypto exchange Binance

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Binance: ENJUSDT
12...56789...2021
Date Price Volume Open Low High Close
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
2021-03-30 2.4454 USDT 27,932,897.1000 ENJ 2.4921 USDT 2.4109 USDT 2.4392 USDT 2.4558 USDT
2021-03-29 2.4671 USDT 39,530,604.6000 ENJ 2.5106 USDT 2.3800 USDT 2.4261 USDT 2.4700 USDT
2021-03-28 2.4567 USDT 66,698,098.3000 ENJ 2.3011 USDT 2.2611 USDT 2.3265 USDT 2.4689 USDT
2021-03-27 2.2977 USDT 35,616,745.7000 ENJ 2.3350 USDT 2.2019 USDT 2.2550 USDT 2.3035 USDT
2021-03-26 2.2515 USDT 53,398,234.5000 ENJ 2.0931 USDT 2.0915 USDT 2.1781 USDT 2.2692 USDT
2021-03-25 2.1168 USDT 58,932,559.4000 ENJ 2.1479 USDT 2.0050 USDT 2.0966 USDT 2.1131 USDT
2021-03-24 2.3412 USDT 117,854,484.0000 ENJ 2.0516 USDT 2.0001 USDT 2.0786 USDT 2.1620 USDT
2021-03-23 2.0988 USDT 57,982,543.2000 ENJ 2.1586 USDT 1.9633 USDT 2.0443 USDT 2.0313 USDT
2021-03-22 2.2676 USDT 51,945,721.3000 ENJ 2.4324 USDT 2.0501 USDT 2.1521 USDT 2.1514 USDT
2021-03-21 2.2942 USDT 66,890,975.5000 ENJ 2.1992 USDT 2.1433 USDT 2.2274 USDT 2.4249 USDT
2021-03-20 2.4086 USDT 53,590,049.4000 ENJ 2.4842 USDT 2.2621 USDT 2.3016 USDT 2.2756 USDT
2021-03-19 2.5624 USDT 53,615,030.0000 ENJ 2.6525 USDT 2.4549 USDT 2.5034 USDT 2.4712 USDT
2021-03-18 2.6181 USDT 103,022,432.2000 ENJ 2.4582 USDT 2.4376 USDT 2.5380 USDT 2.6456 USDT
2021-03-17 2.4189 USDT 103,281,947.4000 ENJ 2.5514 USDT 2.2500 USDT 2.3674 USDT 2.4817 USDT
2021-03-16 2.6067 USDT 148,926,192.5000 ENJ 2.6783 USDT 2.3446 USDT 2.5191 USDT 2.5273 USDT
2021-03-15 2.7563 USDT 242,972,513.2000 ENJ 2.3300 USDT 2.3243 USDT 2.5800 USDT 2.7826 USDT
2021-03-14 2.2806 USDT 157,253,149.1000 ENJ 2.0379 USDT 1.9277 USDT 1.9866 USDT 2.4673 USDT
2021-03-13 2.0645 USDT 97,827,700.6000 ENJ 2.0675 USDT 1.9160 USDT 1.9889 USDT 2.0696 USDT
2021-03-12 2.0279 USDT 172,459,123.8000 ENJ 1.7897 USDT 1.7896 USDT 1.8866 USDT 2.1238 USDT
2021-03-11 1.7766 USDT 129,645,728.1000 ENJ 1.6486 USDT 1.6102 USDT 1.6497 USDT 1.8102 USDT
2021-03-10 1.6519 USDT 88,706,294.4000 ENJ 1.7022 USDT 1.5230 USDT 1.6324 USDT 1.6517 USDT
2021-03-09 1.7861 USDT 170,213,218.2000 ENJ 1.7329 USDT 1.6506 USDT 1.6893 USDT 1.7009 USDT
2021-03-08 1.6308 USDT 280,117,269.3000 ENJ 1.4106 USDT 1.3869 USDT 1.4949 USDT 1.6923 USDT
2021-03-07 1.2977 USDT 172,182,036.4000 ENJ 1.1555 USDT 1.1220 USDT 1.1611 USDT 1.4070 USDT
2021-03-06 1.1552 USDT 104,362,092.6000 ENJ 1.1978 USDT 1.0817 USDT 1.1085 USDT 1.1653 USDT
2021-03-05 1.2401 USDT 188,696,966.8000 ENJ 1.2972 USDT 1.1385 USDT 1.1930 USDT 1.2048 USDT
2021-03-04 1.3097 USDT 434,738,271.3000 ENJ 1.1779 USDT 1.0814 USDT 1.1427 USDT 1.2953 USDT
2021-03-03 1.0805 USDT 447,167,375.4000 ENJ 0.7857 USDT 0.7705 USDT 0.8478 USDT 1.2031 USDT
2021-03-02 0.7930 USDT 221,079,093.1000 ENJ 0.6967 USDT 0.6551 USDT 0.6710 USDT 0.8011 USDT
2021-03-01 0.6550 USDT 105,644,657.2000 ENJ 0.5754 USDT 0.5626 USDT 0.5766 USDT 0.6832 USDT
2021-02-28 0.5259 USDT 42,506,131.9000 ENJ 0.5688 USDT 0.4750 USDT 0.4975 USDT 0.5639 USDT
2021-02-27 0.6052 USDT 48,419,555.9000 ENJ 0.5779 USDT 0.5705 USDT 0.5799 USDT 0.5722 USDT
2021-02-26 0.5789 USDT 87,738,516.3000 ENJ 0.5404 USDT 0.5227 USDT 0.5632 USDT 0.5723 USDT
2021-02-25 0.5909 USDT 148,787,056.4000 ENJ 0.4917 USDT 0.4890 USDT 0.5091 USDT 0.5858 USDT
2021-02-24 0.4712 USDT 29,366,496.2000 ENJ 0.4525 USDT 0.4217 USDT 0.4542 USDT 0.4906 USDT
2021-02-23 0.4339 USDT 68,742,741.0000 ENJ 0.5439 USDT 0.3456 USDT 0.4131 USDT 0.4358 USDT
2021-02-22 0.5763 USDT 99,595,513.6000 ENJ 0.5734 USDT 0.4472 USDT 0.5200 USDT 0.5389 USDT
2021-02-21 0.5679 USDT 19,602,878.1000 ENJ 0.5507 USDT 0.5407 USDT 0.5587 USDT 0.5648 USDT
2021-02-20 0.5729 USDT 33,683,957.7000 ENJ 0.6009 USDT 0.5147 USDT 0.5587 USDT 0.5491 USDT
2021-02-19 0.5823 USDT 34,199,799.5000 ENJ 0.5888 USDT 0.5492 USDT 0.5638 USDT 0.6037 USDT
2021-02-18 0.5667 USDT 28,462,477.2000 ENJ 0.5500 USDT 0.5390 USDT 0.5576 USDT 0.5799 USDT
2021-02-17 0.5387 USDT 23,303,913.9000 ENJ 0.5441 USDT 0.5000 USDT 0.5167 USDT 0.5511 USDT
2021-02-16 0.5547 USDT 32,430,603.4000 ENJ 0.5250 USDT 0.5128 USDT 0.5330 USDT 0.5407 USDT
2021-02-15 0.5140 USDT 37,397,613.7000 ENJ 0.5508 USDT 0.4449 USDT 0.4958 USDT 0.5270 USDT
2021-02-14 0.5720 USDT 29,017,626.6000 ENJ 0.5925 USDT 0.5280 USDT 0.5523 USDT 0.5576 USDT
2021-02-13 0.5935 USDT 38,745,659.3000 ENJ 0.6104 USDT 0.5360 USDT 0.5753 USDT 0.5940 USDT
2021-02-12 0.5995 USDT 75,525,437.6000 ENJ 0.6020 USDT 0.5600 USDT 0.5907 USDT 0.6056 USDT
2021-02-11 0.5709 USDT 242,553,752.1000 ENJ 0.4258 USDT 0.4185 USDT 0.4271 USDT 0.5935 USDT
12...56789...2021