Crypto exchange DigiFinex

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on DigiFinex: enj_usdt
Date Price Volume Open Low High Close
2023-02-23 0.5425 USDT 615,957.5000 ENJ 0.5337 USDT 0.5277 USDT 0.5331 USDT 0.5386 USDT
2023-02-22 0.4837 USDT 162,450.1000 ENJ 0.4741 USDT 0.4738 USDT 0.4771 USDT 0.4770 USDT
2023-02-21 0.5092 USDT 271,327.9000 ENJ 0.5049 USDT 0.4904 USDT 0.4960 USDT 0.4910 USDT
2023-02-20 0.5145 USDT 340,244.1000 ENJ 0.5189 USDT 0.5189 USDT 0.5258 USDT 0.5240 USDT
2023-02-19 0.4907 USDT 323,364.5000 ENJ 0.4795 USDT 0.4721 USDT 0.4797 USDT 0.4889 USDT
2023-02-18 0.4884 USDT 188,570.7000 ENJ 0.4914 USDT 0.4851 USDT 0.4904 USDT 0.4897 USDT
2023-02-17 0.4763 USDT 388,928.8000 ENJ 0.4834 USDT 0.4813 USDT 0.4850 USDT 0.4814 USDT
2023-02-16 0.4856 USDT 430,868.9000 ENJ 0.4913 USDT 0.4730 USDT 0.4772 USDT 0.4746 USDT
2023-02-15 0.4591 USDT 389,912.4000 ENJ 0.4785 USDT 0.4763 USDT 0.4823 USDT 0.4827 USDT
2023-02-14 0.4290 USDT 140,957.6000 ENJ 0.4405 USDT 0.4386 USDT 0.4414 USDT 0.4424 USDT
2023-02-13 0.4297 USDT 219,531.9000 ENJ 0.4174 USDT 0.4122 USDT 0.4181 USDT 0.4211 USDT
2023-02-12 0.4584 USDT 110,645.2000 ENJ 0.4614 USDT 0.4494 USDT 0.4612 USDT 0.4497 USDT
2023-02-11 0.4459 USDT 125,288.0000 ENJ 0.4519 USDT 0.4477 USDT 0.4498 USDT 0.4496 USDT
2023-02-10 0.4415 USDT 207,428.1000 ENJ 0.4378 USDT 0.4337 USDT 0.4416 USDT 0.4423 USDT
2023-02-09 0.4888 USDT 642,706.9000 ENJ 0.4977 USDT 0.4445 USDT 0.4564 USDT 0.4474 USDT
2023-02-08 0.5112 USDT 236,450.0000 ENJ 0.4976 USDT 0.4877 USDT 0.4961 USDT 0.4978 USDT
2023-02-07 0.4764 USDT 538,854.6000 ENJ 0.4809 USDT 0.4747 USDT 0.4913 USDT 0.4994 USDT
2023-02-06 0.4701 USDT 137,963.1000 ENJ 0.4810 USDT 0.4708 USDT 0.4733 USDT 0.4716 USDT
2023-02-05 0.4739 USDT 194,776.0000 ENJ 0.4492 USDT 0.4435 USDT 0.4496 USDT 0.4546 USDT
2023-02-04 0.4776 USDT 134,864.8000 ENJ 0.4807 USDT 0.4793 USDT 0.4821 USDT 0.4803 USDT
2023-02-03 0.4632 USDT 101,781.9000 ENJ 0.4667 USDT 0.4618 USDT 0.4668 USDT 0.4700 USDT
2023-02-02 0.4744 USDT 306,918.8000 ENJ 0.4870 USDT 0.4533 USDT 0.4627 USDT 0.4636 USDT
2023-02-01 0.4540 USDT 837,078.6000 ENJ 0.4323 USDT 0.4279 USDT 0.4359 USDT 0.4734 USDT
2023-01-31 0.4382 USDT 315,108.4000 ENJ 0.4408 USDT 0.4395 USDT 0.4477 USDT 0.4456 USDT
2023-01-30 0.4449 USDT 659,419.1000 ENJ 0.4379 USDT 0.4206 USDT 0.4375 USDT 0.4366 USDT
2023-01-29 0.4619 USDT 195,890.3000 ENJ 0.4752 USDT 0.4720 USDT 0.4744 USDT 0.4723 USDT
2023-01-28 0.4625 USDT 249,732.7000 ENJ 0.4536 USDT 0.4492 USDT 0.4542 USDT 0.4528 USDT
2023-01-27 0.4134 USDT 159,359.7000 ENJ 0.4210 USDT 0.4196 USDT 0.4236 USDT 0.4226 USDT
2023-01-26 0.4205 USDT 82,004.5000 ENJ 0.4168 USDT 0.4142 USDT 0.4166 USDT 0.4165 USDT
2023-01-25 0.4072 USDT 369,604.5000 ENJ 0.4070 USDT 0.4058 USDT 0.4099 USDT 0.4292 USDT
2023-01-24 0.4315 USDT 766,711.0000 ENJ 0.4403 USDT 0.3935 USDT 0.4134 USDT 0.4025 USDT
2023-01-23 0.4342 USDT 131,000.8000 ENJ 0.4327 USDT 0.4310 USDT 0.4326 USDT 0.4326 USDT
2023-01-22 0.4368 USDT 566,560.8000 ENJ 0.4354 USDT 0.4174 USDT 0.4236 USDT 0.4216 USDT
2023-01-21 0.4370 USDT 294,955.8000 ENJ 0.4328 USDT 0.4309 USDT 0.4352 USDT 0.4396 USDT
2023-01-20 0.4216 USDT 1,124,345.6000 ENJ 0.4204 USDT 0.4188 USDT 0.4275 USDT 0.4315 USDT
2023-01-19 0.4157 USDT 1,109,759.0000 ENJ 0.4117 USDT 0.4117 USDT 0.4181 USDT 0.4203 USDT
2023-01-18 0.3957 USDT 712,413.4000 ENJ 0.3915 USDT 0.3734 USDT 0.3796 USDT 0.3758 USDT
2023-01-17 0.3639 USDT 112,612.5000 ENJ 0.3643 USDT 0.3604 USDT 0.3644 USDT 0.3610 USDT
2023-01-16 0.3645 USDT 186,501.2000 ENJ 0.3592 USDT 0.3563 USDT 0.3602 USDT 0.3633 USDT
2023-01-15 0.3487 USDT 670,483.8000 ENJ 0.3522 USDT 0.3461 USDT 0.3580 USDT 0.3574 USDT
2023-01-14 0.3432 USDT 219,621.0000 ENJ 0.3434 USDT 0.3403 USDT 0.3439 USDT 0.3438 USDT
2023-01-13 0.3181 USDT 1,297,153.5000 ENJ 0.3100 USDT 0.3093 USDT 0.3204 USDT 0.3319 USDT
2023-01-12 0.2989 USDT 182,522.8000 ENJ 0.3014 USDT 0.3010 USDT 0.3058 USDT 0.3043 USDT
2023-01-11 0.2880 USDT 65,787.4000 ENJ 0.2828 USDT 0.2815 USDT 0.2836 USDT 0.2918 USDT
2023-01-10 0.2899 USDT 58,937.1000 ENJ 0.2914 USDT 0.2883 USDT 0.2915 USDT 0.2915 USDT
2023-01-09 0.2885 USDT 147,669.3000 ENJ 0.2937 USDT 0.2863 USDT 0.2919 USDT 0.2926 USDT
2023-01-08 0.2662 USDT 231,432.1000 ENJ 0.2672 USDT 0.2657 USDT 0.2675 USDT 0.2729 USDT
2023-01-07 0.2638 USDT 19,312.1000 ENJ 0.2621 USDT 0.2615 USDT 0.2627 USDT 0.2626 USDT
2023-01-06 0.2508 USDT 35,272.2000 ENJ 0.2557 USDT 0.2534 USDT 0.2551 USDT 0.2570 USDT
2023-01-05 0.2524 USDT 62,695.5000 ENJ 0.2525 USDT 0.2506 USDT 0.2520 USDT 0.2506 USDT