Identifier on Huobi: enjusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.3300 USDT |
6,648,967.4203 ENJ |
0.3268 USDT |
0.2988 USDT |
0.3113 USDT |
0.3343 USDT |
| 2024-04-18 |
0.3205 USDT |
4,950,292.8289 ENJ |
0.3170 USDT |
0.3099 USDT |
0.3175 USDT |
0.3261 USDT |
| 2024-04-17 |
0.3158 USDT |
4,934,216.2142 ENJ |
0.3223 USDT |
0.3001 USDT |
0.3110 USDT |
0.3192 USDT |
| 2024-04-16 |
0.3165 USDT |
6,693,225.3801 ENJ |
0.3170 USDT |
0.3032 USDT |
0.3137 USDT |
0.3231 USDT |
| 2024-04-15 |
0.3354 USDT |
5,608,249.0880 ENJ |
0.3363 USDT |
0.3057 USDT |
0.3105 USDT |
0.3096 USDT |
| 2024-04-14 |
0.3148 USDT |
9,560,883.2453 ENJ |
0.3092 USDT |
0.2942 USDT |
0.3034 USDT |
0.3194 USDT |
| 2024-04-13 |
0.3331 USDT |
9,172,940.6318 ENJ |
0.3609 USDT |
0.2605 USDT |
0.2920 USDT |
0.3126 USDT |
| 2024-04-12 |
0.4141 USDT |
3,609,397.9543 ENJ |
0.4454 USDT |
0.3231 USDT |
0.3517 USDT |
0.3517 USDT |
| 2024-04-11 |
0.4491 USDT |
2,194,154.4744 ENJ |
0.4444 USDT |
0.4393 USDT |
0.4461 USDT |
0.4413 USDT |
| 2024-04-10 |
0.4429 USDT |
3,886,957.1952 ENJ |
0.4527 USDT |
0.4202 USDT |
0.4296 USDT |
0.4381 USDT |
| 2024-04-09 |
0.4674 USDT |
3,249,599.5996 ENJ |
0.4759 USDT |
0.4493 USDT |
0.4569 USDT |
0.4562 USDT |
| 2024-04-08 |
0.4660 USDT |
2,653,900.2680 ENJ |
0.4465 USDT |
0.4371 USDT |
0.4403 USDT |
0.4761 USDT |
| 2024-04-07 |
0.4472 USDT |
2,143,514.3443 ENJ |
0.4427 USDT |
0.4411 USDT |
0.4456 USDT |
0.4455 USDT |
| 2024-04-06 |
0.4373 USDT |
763,484.7182 ENJ |
0.4299 USDT |
0.4281 USDT |
0.4353 USDT |
0.4392 USDT |
| 2024-04-05 |
0.4297 USDT |
2,354,764.1815 ENJ |
0.4402 USDT |
0.4113 USDT |
0.4219 USDT |
0.4330 USDT |
| 2024-04-04 |
0.4385 USDT |
3,528,170.3735 ENJ |
0.4357 USDT |
0.4234 USDT |
0.4312 USDT |
0.4382 USDT |
| 2024-04-03 |
0.4408 USDT |
4,165,424.1034 ENJ |
0.4340 USDT |
0.4177 USDT |
0.4276 USDT |
0.4254 USDT |
| 2024-04-02 |
0.4422 USDT |
5,156,321.2299 ENJ |
0.4714 USDT |
0.4236 USDT |
0.4326 USDT |
0.4391 USDT |
| 2024-04-01 |
0.4761 USDT |
2,710,292.2416 ENJ |
0.5043 USDT |
0.4539 USDT |
0.4602 USDT |
0.4602 USDT |
| 2024-03-31 |
0.4972 USDT |
1,192,102.3439 ENJ |
0.4917 USDT |
0.4886 USDT |
0.4940 USDT |
0.5005 USDT |
| 2024-03-30 |
0.4976 USDT |
2,044,433.7315 ENJ |
0.4948 USDT |
0.4906 USDT |
0.4956 USDT |
0.5001 USDT |
| 2024-03-29 |
0.4954 USDT |
1,368,058.2840 ENJ |
0.4998 USDT |
0.4849 USDT |
0.4947 USDT |
0.4969 USDT |
| 2024-03-28 |
0.5005 USDT |
3,238,144.9542 ENJ |
0.4942 USDT |
0.4874 USDT |
0.4957 USDT |
0.5011 USDT |
| 2024-03-27 |
0.5128 USDT |
2,188,892.9779 ENJ |
0.5225 USDT |
0.4868 USDT |
0.4959 USDT |
0.4931 USDT |
| 2024-03-26 |
0.5288 USDT |
3,685,369.9475 ENJ |
0.5181 USDT |
0.5102 USDT |
0.5190 USDT |
0.5181 USDT |
| 2024-03-25 |
0.5090 USDT |
3,382,176.8960 ENJ |
0.5033 USDT |
0.4955 USDT |
0.5033 USDT |
0.5209 USDT |
| 2024-03-24 |
0.4888 USDT |
2,598,858.0507 ENJ |
0.4847 USDT |
0.4781 USDT |
0.4824 USDT |
0.4942 USDT |
| 2024-03-23 |
0.4941 USDT |
3,309,185.9565 ENJ |
0.4846 USDT |
0.4796 USDT |
0.4847 USDT |
0.4993 USDT |
| 2024-03-22 |
0.5026 USDT |
4,495,861.1226 ENJ |
0.5055 USDT |
0.4740 USDT |
0.4843 USDT |
0.4788 USDT |
| 2024-03-21 |
0.5069 USDT |
4,437,020.1782 ENJ |
0.5148 USDT |
0.4921 USDT |
0.5029 USDT |
0.5044 USDT |
| 2024-03-20 |
0.4658 USDT |
4,234,082.1693 ENJ |
0.4583 USDT |
0.4372 USDT |
0.4526 USDT |
0.4763 USDT |
| 2024-03-19 |
0.4698 USDT |
7,253,847.9578 ENJ |
0.5013 USDT |
0.4385 USDT |
0.4571 USDT |
0.4745 USDT |
| 2024-03-18 |
0.5265 USDT |
3,681,657.1541 ENJ |
0.5401 USDT |
0.4920 USDT |
0.5036 USDT |
0.5014 USDT |
| 2024-03-17 |
0.5243 USDT |
4,613,340.8459 ENJ |
0.5142 USDT |
0.4944 USDT |
0.5124 USDT |
0.5402 USDT |
| 2024-03-16 |
0.5538 USDT |
5,273,742.6583 ENJ |
0.5697 USDT |
0.5082 USDT |
0.5281 USDT |
0.5238 USDT |
| 2024-03-15 |
0.5663 USDT |
7,590,206.6917 ENJ |
0.6098 USDT |
0.5208 USDT |
0.5565 USDT |
0.5527 USDT |
| 2024-03-14 |
0.6329 USDT |
3,733,348.9091 ENJ |
0.6365 USDT |
0.6061 USDT |
0.6278 USDT |
0.6068 USDT |
| 2024-03-13 |
0.6601 USDT |
3,709,739.9746 ENJ |
0.6490 USDT |
0.6461 USDT |
0.6524 USDT |
0.6568 USDT |
| 2024-03-12 |
0.6474 USDT |
6,100,763.8656 ENJ |
0.6609 USDT |
0.6003 USDT |
0.6451 USDT |
0.6414 USDT |
| 2024-03-11 |
0.6444 USDT |
5,231,340.2295 ENJ |
0.6436 USDT |
0.5946 USDT |
0.6233 USDT |
0.6669 USDT |
| 2024-03-10 |
0.6498 USDT |
5,050,725.4888 ENJ |
0.6300 USDT |
0.6199 USDT |
0.6328 USDT |
0.6487 USDT |
| 2024-03-09 |
0.6061 USDT |
5,869,344.8183 ENJ |
0.5862 USDT |
0.5823 USDT |
0.5880 USDT |
0.6378 USDT |
| 2024-03-08 |
0.5564 USDT |
5,248,216.9252 ENJ |
0.5658 USDT |
0.5156 USDT |
0.5523 USDT |
0.5701 USDT |
| 2024-03-07 |
0.5460 USDT |
7,273,300.0992 ENJ |
0.5388 USDT |
0.5141 USDT |
0.5305 USDT |
0.5843 USDT |
| 2024-03-06 |
0.5235 USDT |
10,964,495.5818 ENJ |
0.5044 USDT |
0.4778 USDT |
0.4865 USDT |
0.5427 USDT |
| 2024-03-05 |
0.5529 USDT |
5,883,055.8765 ENJ |
0.5700 USDT |
0.5001 USDT |
0.5394 USDT |
0.5043 USDT |
| 2024-03-04 |
0.5492 USDT |
5,384,402.5260 ENJ |
0.5168 USDT |
0.5043 USDT |
0.5159 USDT |
0.5771 USDT |
| 2024-03-03 |
0.5227 USDT |
4,654,477.2118 ENJ |
0.5243 USDT |
0.4542 USDT |
0.4988 USDT |
0.5435 USDT |
| 2024-03-02 |
0.4742 USDT |
2,752,316.4024 ENJ |
0.4642 USDT |
0.4537 USDT |
0.4621 USDT |
0.4915 USDT |
| 2024-03-01 |
0.4512 USDT |
5,563,876.3487 ENJ |
0.4255 USDT |
0.4242 USDT |
0.4332 USDT |
0.4630 USDT |