Crypto exchange Huobi

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Huobi: enjusdt
Date Price Volume Open Low High Close
2022-01-16 2.4627 USDT 406,250.4563 ENJ 2.4520 USDT 2.4366 USDT 2.4582 USDT 2.4925 USDT
2022-01-15 2.4629 USDT 1,833,109.5947 ENJ 2.4139 USDT 2.3635 USDT 2.3784 USDT 2.4707 USDT
2022-01-14 2.3967 USDT 2,386,863.2756 ENJ 2.3786 USDT 2.3153 USDT 2.3502 USDT 2.4293 USDT
2022-01-13 2.5007 USDT 3,588,891.4089 ENJ 2.5220 USDT 2.3739 USDT 2.4132 USDT 2.4097 USDT
2022-01-12 2.4189 USDT 2,891,062.4263 ENJ 2.3145 USDT 2.3129 USDT 2.3511 USDT 2.4917 USDT
2022-01-11 2.2401 USDT 2,943,043.0267 ENJ 2.1673 USDT 2.1426 USDT 2.1742 USDT 2.3079 USDT
2022-01-10 2.2015 USDT 4,633,774.7335 ENJ 2.2985 USDT 2.0799 USDT 2.1613 USDT 2.1778 USDT
2022-01-09 2.2983 USDT 3,020,250.6396 ENJ 2.2560 USDT 2.2348 USDT 2.2795 USDT 2.3139 USDT
2022-01-08 2.3064 USDT 3,189,896.1086 ENJ 2.3529 USDT 2.1712 USDT 2.2265 USDT 2.2690 USDT
2022-01-07 2.4144 USDT 4,263,032.5086 ENJ 2.5691 USDT 2.3130 USDT 2.3710 USDT 2.3254 USDT
2022-01-06 2.4566 USDT 4,528,730.6933 ENJ 2.4411 USDT 2.3157 USDT 2.3814 USDT 2.5231 USDT
2022-01-05 2.5997 USDT 4,062,287.0548 ENJ 2.6872 USDT 2.2370 USDT 2.4629 USDT 2.4509 USDT
2022-01-04 2.7720 USDT 3,932,457.5546 ENJ 2.7937 USDT 2.6627 USDT 2.7235 USDT 2.7298 USDT
2022-01-03 2.8491 USDT 1,591,100.6839 ENJ 2.8553 USDT 2.7246 USDT 2.7726 USDT 2.7557 USDT
2022-01-02 2.7580 USDT 1,603,801.2773 ENJ 2.6838 USDT 2.6622 USDT 2.7005 USDT 2.8675 USDT
2022-01-01 2.6114 USDT 1,097,739.7875 ENJ 2.5765 USDT 2.5631 USDT 2.5970 USDT 2.6351 USDT
2021-12-31 2.6526 USDT 2,103,473.4816 ENJ 2.6438 USDT 2.5425 USDT 2.6045 USDT 2.5616 USDT
2021-12-30 2.6417 USDT 1,808,002.4506 ENJ 2.6480 USDT 2.5531 USDT 2.6074 USDT 2.6922 USDT
2021-12-29 2.7276 USDT 3,157,436.1659 ENJ 2.7539 USDT 2.6103 USDT 2.6909 USDT 2.6881 USDT
2021-12-28 2.9029 USDT 3,543,842.9755 ENJ 3.0811 USDT 2.7131 USDT 2.7851 USDT 2.7943 USDT
2021-12-27 3.1908 USDT 3,055,604.8649 ENJ 3.1908 USDT 3.0631 USDT 3.0969 USDT 3.0871 USDT
2021-12-26 3.1194 USDT 4,638,711.7628 ENJ 3.1292 USDT 3.0000 USDT 3.0600 USDT 3.2242 USDT
2021-12-25 3.0390 USDT 5,570,813.9377 ENJ 2.7988 USDT 2.7709 USDT 2.8567 USDT 3.1193 USDT
2021-12-24 2.8850 USDT 3,881,870.0810 ENJ 2.9779 USDT 2.7535 USDT 2.8387 USDT 2.8112 USDT
2021-12-23 2.7297 USDT 3,352,910.7156 ENJ 2.5870 USDT 2.5410 USDT 2.6098 USDT 2.9318 USDT
2021-12-22 2.5924 USDT 3,067,918.8801 ENJ 2.4361 USDT 2.4313 USDT 2.4597 USDT 2.6464 USDT
2021-12-21 2.3733 USDT 2,710,990.8506 ENJ 2.3108 USDT 2.2630 USDT 2.2845 USDT 2.4411 USDT
2021-12-20 2.2627 USDT 2,811,074.6161 ENJ 2.3346 USDT 2.1619 USDT 2.2099 USDT 2.3283 USDT
2021-12-19 2.4161 USDT 3,585,202.7018 ENJ 2.4057 USDT 2.3353 USDT 2.3598 USDT 2.3557 USDT
2021-12-18 2.3617 USDT 4,308,082.0718 ENJ 2.3000 USDT 2.2560 USDT 2.3186 USDT 2.3912 USDT
2021-12-17 2.3304 USDT 4,713,989.4204 ENJ 2.3765 USDT 2.2132 USDT 2.3013 USDT 2.3240 USDT
2021-12-16 2.4936 USDT 2,473,051.0590 ENJ 2.4854 USDT 2.3905 USDT 2.4378 USDT 2.4336 USDT
2021-12-15 2.3472 USDT 4,237,414.7110 ENJ 2.3502 USDT 2.1900 USDT 2.2403 USDT 2.4937 USDT
2021-12-14 2.3024 USDT 2,970,657.5549 ENJ 2.3257 USDT 2.2345 USDT 2.2927 USDT 2.3178 USDT
2021-12-13 2.4515 USDT 2,730,211.1847 ENJ 2.6895 USDT 2.2549 USDT 2.3484 USDT 2.3527 USDT
2021-12-12 2.6140 USDT 2,010,847.4832 ENJ 2.5504 USDT 2.5309 USDT 2.5734 USDT 2.6931 USDT
2021-12-11 2.4788 USDT 3,811,133.1541 ENJ 2.4250 USDT 2.3632 USDT 2.4567 USDT 2.5056 USDT
2021-12-10 2.5719 USDT 4,906,331.6866 ENJ 2.5675 USDT 2.4884 USDT 2.5446 USDT 2.5640 USDT
2021-12-09 2.7514 USDT 5,305,968.8087 ENJ 2.9040 USDT 2.5458 USDT 2.6142 USDT 2.6030 USDT
2021-12-08 2.7864 USDT 4,119,685.5277 ENJ 2.7964 USDT 2.6300 USDT 2.7030 USDT 2.8627 USDT
2021-12-07 2.8725 USDT 5,126,265.8716 ENJ 2.8860 USDT 2.7400 USDT 2.7562 USDT 2.7524 USDT
2021-12-06 2.5675 USDT 5,469,194.3223 ENJ 2.7293 USDT 2.3688 USDT 2.4810 USDT 2.7327 USDT
2021-12-05 2.8762 USDT 4,746,097.9097 ENJ 3.0163 USDT 2.6236 USDT 2.7217 USDT 2.6950 USDT
2021-12-04 2.6203 USDT 8,877,773.2936 ENJ 3.0942 USDT 2.0540 USDT 2.6044 USDT 2.8554 USDT
2021-12-03 3.2361 USDT 4,325,397.5328 ENJ 3.4023 USDT 2.8918 USDT 3.0911 USDT 3.0794 USDT
2021-12-02 3.3844 USDT 2,729,731.7630 ENJ 3.5281 USDT 3.2800 USDT 3.3732 USDT 3.4220 USDT
2021-12-01 3.5931 USDT 3,125,100.1525 ENJ 3.5027 USDT 3.4907 USDT 3.5458 USDT 3.5512 USDT
2021-11-30 3.5859 USDT 3,155,658.2170 ENJ 3.6489 USDT 3.4727 USDT 3.5228 USDT 3.5139 USDT
2021-11-29 3.7992 USDT 3,380,525.4118 ENJ 3.8433 USDT 3.6687 USDT 3.7386 USDT 3.7473 USDT
2021-11-28 3.4871 USDT 4,425,663.1185 ENJ 3.7024 USDT 3.2735 USDT 3.4092 USDT 3.5053 USDT