Crypto exchange DigiFinex

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on DigiFinex: enj_usdt
Date Price Volume Open Low High Close
2022-05-18 0.7259 USDT 548,925.6000 ENJ 0.7256 USDT 0.7120 USDT 0.7180 USDT 0.7159 USDT
2022-05-17 0.7257 USDT 686,566.2000 ENJ 0.7197 USDT 0.6947 USDT 0.7266 USDT 0.7310 USDT
2022-05-16 0.7204 USDT 382,429.9000 ENJ 0.7021 USDT 0.7020 USDT 0.7130 USDT 0.7240 USDT
2022-05-15 0.7228 USDT 683,068.4000 ENJ 0.7061 USDT 0.7027 USDT 0.7220 USDT 0.7480 USDT
2022-05-14 0.6984 USDT 640,861.9000 ENJ 0.7040 USDT 0.6934 USDT 0.7080 USDT 0.7170 USDT
2022-05-13 0.7025 USDT 453,771.8000 ENJ 0.6790 USDT 0.6650 USDT 0.6840 USDT 0.6873 USDT
2022-05-12 0.5635 USDT 377,027.4000 ENJ 0.5959 USDT 0.5545 USDT 0.5772 USDT 0.5640 USDT
2022-05-11 0.7333 USDT 706,184.7000 ENJ 0.6493 USDT 0.6026 USDT 0.6360 USDT 0.6119 USDT
2022-05-10 0.8311 USDT 322,551.3000 ENJ 0.8490 USDT 0.8245 USDT 0.8340 USDT 0.8314 USDT
2022-05-09 0.8655 USDT 642,588.9000 ENJ 0.8002 USDT 0.7780 USDT 0.8102 USDT 0.8123 USDT
2022-05-08 0.9752 USDT 99,534.3000 ENJ 0.9804 USDT 0.9604 USDT 0.9771 USDT 0.9768 USDT
2022-05-07 1.0364 USDT 101,730.5000 ENJ 1.0393 USDT 1.0196 USDT 1.0309 USDT 1.0260 USDT
2022-05-06 1.0457 USDT 159,434.9000 ENJ 1.0420 USDT 1.0361 USDT 1.0527 USDT 1.0528 USDT
2022-05-05 1.1114 USDT 322,589.6000 ENJ 1.0576 USDT 1.0320 USDT 1.0688 USDT 1.0584 USDT
2022-05-04 1.1115 USDT 516,575.7000 ENJ 1.1135 USDT 1.0960 USDT 1.1202 USDT 1.1873 USDT
2022-05-03 1.0892 USDT 130,571.9000 ENJ 1.0490 USDT 1.0419 USDT 1.0558 USDT 1.0650 USDT
2022-05-02 1.0682 USDT 312,105.5000 ENJ 1.0284 USDT 1.0195 USDT 1.0452 USDT 1.0620 USDT
2022-05-01 1.0753 USDT 303,006.0000 ENJ 1.0620 USDT 1.0567 USDT 1.0852 USDT 1.0970 USDT
2022-04-30 1.1706 USDT 246,967.0000 ENJ 1.1254 USDT 1.0970 USDT 1.1217 USDT 1.1008 USDT
2022-04-29 1.2454 USDT 284,688.0000 ENJ 1.2234 USDT 1.1780 USDT 1.1944 USDT 1.1924 USDT
2022-04-28 1.2985 USDT 142,142.6000 ENJ 1.2968 USDT 1.2814 USDT 1.2970 USDT 1.2917 USDT
2022-04-27 1.2939 USDT 95,058.0000 ENJ 1.2845 USDT 1.2735 USDT 1.2870 USDT 1.3011 USDT
2022-04-26 1.3466 USDT 273,114.0000 ENJ 1.3082 USDT 1.2680 USDT 1.2920 USDT 1.2920 USDT
2022-04-25 1.3299 USDT 235,200.1000 ENJ 1.3400 USDT 1.3293 USDT 1.3450 USDT 1.3684 USDT
2022-04-24 1.3970 USDT 85,728.0000 ENJ 1.3740 USDT 1.3727 USDT 1.3935 USDT 1.3968 USDT
2022-04-23 1.4270 USDT 73,946.6000 ENJ 1.4385 USDT 1.4220 USDT 1.4303 USDT 1.4309 USDT
2022-04-22 1.4491 USDT 80,707.3000 ENJ 1.4386 USDT 1.4210 USDT 1.4393 USDT 1.4308 USDT
2022-04-21 1.5155 USDT 275,988.1000 ENJ 1.5164 USDT 1.4353 USDT 1.4507 USDT 1.4507 USDT
2022-04-20 1.5336 USDT 166,267.4000 ENJ 1.4839 USDT 1.4807 USDT 1.4924 USDT 1.5230 USDT
2022-04-19 1.4831 USDT 72,589.0000 ENJ 1.5035 USDT 1.4915 USDT 1.5045 USDT 1.5040 USDT
2022-04-18 1.4051 USDT 172,494.4000 ENJ 1.4222 USDT 1.4198 USDT 1.4390 USDT 1.4423 USDT
2022-04-17 1.4974 USDT 70,594.5000 ENJ 1.4790 USDT 1.4760 USDT 1.4907 USDT 1.4890 USDT
2022-04-16 1.5073 USDT 71,921.8000 ENJ 1.4930 USDT 1.4912 USDT 1.5020 USDT 1.5060 USDT
2022-04-15 1.5121 USDT 62,750.6000 ENJ 1.5107 USDT 1.5000 USDT 1.5082 USDT 1.5119 USDT
2022-04-14 1.5494 USDT 140,866.3000 ENJ 1.4930 USDT 1.4900 USDT 1.5043 USDT 1.5224 USDT
2022-04-13 1.5653 USDT 96,716.4000 ENJ 1.5854 USDT 1.5795 USDT 1.5910 USDT 1.5860 USDT
2022-04-12 1.5513 USDT 300,535.6000 ENJ 1.5553 USDT 1.4936 USDT 1.5230 USDT 1.5250 USDT
2022-04-11 1.5585 USDT 350,807.9000 ENJ 1.5241 USDT 1.4650 USDT 1.5123 USDT 1.5024 USDT
2022-04-10 1.7517 USDT 146,831.3000 ENJ 1.7450 USDT 1.7431 USDT 1.7560 USDT 1.7571 USDT
2022-04-09 1.7509 USDT 326,768.5000 ENJ 1.8034 USDT 1.7810 USDT 1.7978 USDT 1.7973 USDT
2022-04-08 1.7045 USDT 461,548.2000 ENJ 1.7373 USDT 1.6870 USDT 1.7280 USDT 1.7137 USDT
2022-04-07 1.6455 USDT 312,079.2000 ENJ 1.6360 USDT 1.6234 USDT 1.6400 USDT 1.6484 USDT
2022-04-06 1.6148 USDT 337,252.0000 ENJ 1.5483 USDT 1.5220 USDT 1.5685 USDT 1.5914 USDT
2022-04-05 1.7711 USDT 202,303.7000 ENJ 1.7600 USDT 1.7105 USDT 1.7255 USDT 1.7236 USDT
2022-04-04 1.7978 USDT 193,068.4000 ENJ 1.7280 USDT 1.7280 USDT 1.7550 USDT 1.7592 USDT
2022-04-03 1.8599 USDT 130,505.9000 ENJ 1.8532 USDT 1.8507 USDT 1.8647 USDT 1.9060 USDT
2022-04-02 1.8838 USDT 303,567.1000 ENJ 1.8730 USDT 1.8156 USDT 1.8680 USDT 1.8700 USDT
2022-04-01 1.8222 USDT 183,983.9000 ENJ 1.8894 USDT 1.8430 USDT 1.8670 USDT 1.8603 USDT
2022-03-31 1.8673 USDT 266,578.6000 ENJ 1.7860 USDT 1.7792 USDT 1.8060 USDT 1.8203 USDT
2022-03-30 1.7612 USDT 365,966.4000 ENJ 1.7928 USDT 1.7716 USDT 1.7990 USDT 1.7947 USDT