Crypto exchange Bittrex

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Bittrex: ENJ-USDT
123...1314
Date Price Volume Open Low High Close
2021-02-25 0.5282 USDT 434,597.5344 ENJ 0.4931 USDT 0.4931 USDT 0.5810 USDT 0.5533 USDT
2021-02-24 0.4798 USDT 572,256.9294 ENJ 0.4527 USDT 0.4224 USDT 0.5087 USDT 0.4953 USDT
2021-02-23 0.4283 USDT 1,595,182.3512 ENJ 0.5411 USDT 0.3355 USDT 0.5439 USDT 0.4522 USDT
2021-02-22 0.5438 USDT 1,206,535.9464 ENJ 0.5747 USDT 0.4527 USDT 0.6697 USDT 0.5411 USDT
2021-02-21 0.5708 USDT 237,719.7717 ENJ 0.5533 USDT 0.5424 USDT 0.5850 USDT 0.5736 USDT
2021-02-20 0.5792 USDT 480,471.2235 ENJ 0.6037 USDT 0.5245 USDT 0.6037 USDT 0.5586 USDT
2021-02-19 0.5822 USDT 313,695.9008 ENJ 0.5892 USDT 0.5525 USDT 0.6178 USDT 0.6033 USDT
2021-02-18 0.5698 USDT 210,387.8705 ENJ 0.5518 USDT 0.5410 USDT 0.5900 USDT 0.5872 USDT
2021-02-17 0.5411 USDT 270,455.9600 ENJ 0.5370 USDT 0.5022 USDT 0.5944 USDT 0.5522 USDT
2021-02-16 0.5473 USDT 326,781.3959 ENJ 0.5224 USDT 0.5116 USDT 0.5880 USDT 0.5400 USDT
2021-02-15 0.5194 USDT 292,201.3562 ENJ 0.5568 USDT 0.4506 USDT 0.5673 USDT 0.5209 USDT
2021-02-14 0.5644 USDT 225,287.8646 ENJ 0.5877 USDT 0.5295 USDT 0.6200 USDT 0.5508 USDT
2021-02-13 0.5956 USDT 346,516.1893 ENJ 0.6126 USDT 0.5425 USDT 0.6307 USDT 0.5871 USDT
2021-02-12 0.5999 USDT 394,506.4355 ENJ 0.6061 USDT 0.5618 USDT 0.6900 USDT 0.6126 USDT
2021-02-11 0.5521 USDT 1,235,615.0633 ENJ 0.4234 USDT 0.4195 USDT 0.6600 USDT 0.6039 USDT
2021-02-10 0.4205 USDT 305,570.9921 ENJ 0.4184 USDT 0.3789 USDT 0.4500 USDT 0.4257 USDT
2021-02-09 0.4090 USDT 177,503.1672 ENJ 0.3990 USDT 0.3909 USDT 0.4334 USDT 0.4192 USDT
2021-02-08 0.3942 USDT 204,026.6290 ENJ 0.3797 USDT 0.3739 USDT 0.4077 USDT 0.3990 USDT
2021-02-07 0.3826 USDT 573,693.6811 ENJ 0.3915 USDT 0.3581 USDT 0.4056 USDT 0.3811 USDT
2021-02-06 0.3847 USDT 615,271.9821 ENJ 0.4148 USDT 0.3551 USDT 0.4162 USDT 0.3909 USDT
2021-02-05 0.3926 USDT 684,228.1201 ENJ 0.3655 USDT 0.3390 USDT 0.4150 USDT 0.4134 USDT
2021-02-04 0.3631 USDT 433,941.7789 ENJ 0.3642 USDT 0.3370 USDT 0.3998 USDT 0.3604 USDT
2021-02-03 0.3679 USDT 55,097.5636 ENJ 0.3633 USDT 0.3550 USDT 0.3762 USDT 0.3722 USDT
2021-02-02 0.3567 USDT 526,434.0118 ENJ 0.3442 USDT 0.3050 USDT 0.3847 USDT 0.3602 USDT
2021-02-01 0.3308 USDT 402,383.0292 ENJ 0.3377 USDT 0.3150 USDT 0.3550 USDT 0.3412 USDT
2021-01-31 0.3390 USDT 543,675.1775 ENJ 0.3338 USDT 0.3197 USDT 0.3649 USDT 0.3434 USDT
2021-01-30 0.3436 USDT 212,490.3367 ENJ 0.3600 USDT 0.3304 USDT 0.3600 USDT 0.3364 USDT
2021-01-29 0.3577 USDT 635,515.1862 ENJ 0.3723 USDT 0.3364 USDT 0.3736 USDT 0.3593 USDT
2021-01-28 0.3682 USDT 421,776.8635 ENJ 0.3647 USDT 0.3360 USDT 0.3905 USDT 0.3700 USDT
2021-01-27 0.3810 USDT 302,986.5977 ENJ 0.4342 USDT 0.3545 USDT 0.4440 USDT 0.3673 USDT
2021-01-26 0.4385 USDT 1,268,862.2743 ENJ 0.4699 USDT 0.3799 USDT 0.4979 USDT 0.4376 USDT
2021-01-25 0.4303 USDT 837,804.4934 ENJ 0.4124 USDT 0.4000 USDT 0.4990 USDT 0.4821 USDT
2021-01-24 0.4087 USDT 363,318.5054 ENJ 0.4301 USDT 0.3700 USDT 0.4301 USDT 0.4193 USDT
2021-01-23 0.4194 USDT 812,652.0115 ENJ 0.3787 USDT 0.3613 USDT 0.4455 USDT 0.4281 USDT
2021-01-22 0.3663 USDT 1,618,728.7974 ENJ 0.3263 USDT 0.2922 USDT 0.5000 USDT 0.3831 USDT
2021-01-21 0.3744 USDT 1,167,819.3948 ENJ 0.4212 USDT 0.3000 USDT 0.4326 USDT 0.3272 USDT
2021-01-20 0.4200 USDT 4,701,765.9848 ENJ 0.3595 USDT 0.3562 USDT 0.4685 USDT 0.4225 USDT
2021-01-19 0.3346 USDT 6,708,181.0212 ENJ 0.2446 USDT 0.2384 USDT 0.4404 USDT 0.3593 USDT
2021-01-18 0.2533 USDT 1,051,004.6870 ENJ 0.2303 USDT 0.2281 USDT 0.2883 USDT 0.2441 USDT
2021-01-17 0.2469 USDT 1,478,448.7430 ENJ 0.1953 USDT 0.1885 USDT 0.2978 USDT 0.2332 USDT
2021-01-16 0.1965 USDT 378,191.8478 ENJ 0.1899 USDT 0.1877 USDT 0.2076 USDT 0.2000 USDT
2021-01-15 0.1845 USDT 367,849.2368 ENJ 0.1835 USDT 0.1694 USDT 0.1976 USDT 0.1889 USDT
2021-01-14 0.1828 USDT 188,346.6856 ENJ 0.1780 USDT 0.1740 USDT 0.1893 USDT 0.1822 USDT
2021-01-13 0.1703 USDT 353,271.4557 ENJ 0.1651 USDT 0.1581 USDT 0.1851 USDT 0.1808 USDT
2021-01-12 0.1686 USDT 1,397,167.6640 ENJ 0.1638 USDT 0.1566 USDT 0.1821 USDT 0.1679 USDT
2021-01-11 0.1596 USDT 1,545,304.8284 ENJ 0.1840 USDT 0.1400 USDT 0.1840 USDT 0.1632 USDT
2021-01-10 0.1925 USDT 293,322.8154 ENJ 0.2067 USDT 0.1680 USDT 0.2245 USDT 0.1853 USDT
2021-01-09 0.2005 USDT 380,733.3051 ENJ 0.2142 USDT 0.1850 USDT 0.2275 USDT 0.2046 USDT
2021-01-08 0.2214 USDT 1,203,821.4243 ENJ 0.1698 USDT 0.1600 USDT 0.2700 USDT 0.2142 USDT
2021-01-07 0.1713 USDT 233,842.9564 ENJ 0.1599 USDT 0.1540 USDT 0.1870 USDT 0.1634 USDT
123...1314