Identifier on Huobi: enjusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.0886 USDT |
203,095.9447 ENJ |
0.0861 USDT |
0.0852 USDT |
0.0864 USDT |
0.0913 USDT |
| 2025-05-17 |
0.0857 USDT |
71,525.9414 ENJ |
0.0887 USDT |
0.0840 USDT |
0.0851 USDT |
0.0857 USDT |
| 2025-05-16 |
0.0909 USDT |
131,367.5679 ENJ |
0.0889 USDT |
0.0885 USDT |
0.0896 USDT |
0.0936 USDT |
| 2025-05-15 |
0.0902 USDT |
251,709.5268 ENJ |
0.0945 USDT |
0.0868 USDT |
0.0882 USDT |
0.0896 USDT |
| 2025-05-14 |
0.0999 USDT |
185,846.8966 ENJ |
0.1000 USDT |
0.0944 USDT |
0.0951 USDT |
0.0951 USDT |
| 2025-05-13 |
0.0944 USDT |
189,421.0509 ENJ |
0.0965 USDT |
0.0894 USDT |
0.0912 USDT |
0.1000 USDT |
| 2025-05-12 |
0.0965 USDT |
217,710.7549 ENJ |
0.0957 USDT |
0.0909 USDT |
0.0946 USDT |
0.0968 USDT |
| 2025-05-11 |
0.0970 USDT |
86,242.2403 ENJ |
0.1001 USDT |
0.0942 USDT |
0.0961 USDT |
0.0965 USDT |
| 2025-05-10 |
0.0952 USDT |
200,100.4659 ENJ |
0.0921 USDT |
0.0916 USDT |
0.0925 USDT |
0.1015 USDT |
| 2025-05-09 |
0.0882 USDT |
151,101.9088 ENJ |
0.0834 USDT |
0.0834 USDT |
0.0840 USDT |
0.0902 USDT |
| 2025-05-08 |
0.0765 USDT |
91,653.4832 ENJ |
0.0730 USDT |
0.0730 USDT |
0.0733 USDT |
0.0811 USDT |
| 2025-05-07 |
0.0744 USDT |
60,941.7579 ENJ |
0.0741 USDT |
0.0715 USDT |
0.0718 USDT |
0.0718 USDT |
| 2025-05-06 |
0.0743 USDT |
21,045.0349 ENJ |
0.0741 USDT |
0.0738 USDT |
0.0741 USDT |
0.0738 USDT |
| 2025-05-05 |
0.0756 USDT |
59,938.3976 ENJ |
0.0751 USDT |
0.0738 USDT |
0.0744 USDT |
0.0744 USDT |
| 2025-05-04 |
0.0742 USDT |
143,950.6581 ENJ |
0.0756 USDT |
0.0731 USDT |
0.0733 USDT |
0.0755 USDT |
| 2025-05-03 |
0.0809 USDT |
136,651.3571 ENJ |
0.0842 USDT |
0.0770 USDT |
0.0772 USDT |
0.0772 USDT |
| 2025-05-02 |
0.0855 USDT |
68,168.3588 ENJ |
0.0849 USDT |
0.0833 USDT |
0.0833 USDT |
0.0836 USDT |
| 2025-05-01 |
0.0864 USDT |
18,433.3219 ENJ |
0.0852 USDT |
0.0842 USDT |
0.0844 USDT |
0.0866 USDT |
| 2025-04-30 |
0.0841 USDT |
47,938.4887 ENJ |
0.0821 USDT |
0.0821 USDT |
0.0831 USDT |
0.0842 USDT |
| 2025-04-29 |
0.0873 USDT |
12,634.3034 ENJ |
0.0872 USDT |
0.0864 USDT |
0.0873 USDT |
0.0872 USDT |
| 2025-04-28 |
0.0847 USDT |
123,079.7753 ENJ |
0.0844 USDT |
0.0818 USDT |
0.0838 USDT |
0.0859 USDT |
| 2025-04-27 |
0.0859 USDT |
172,398.3220 ENJ |
0.0900 USDT |
0.0834 USDT |
0.0848 USDT |
0.0848 USDT |
| 2025-04-26 |
0.0920 USDT |
380,489.6492 ENJ |
0.0900 USDT |
0.0889 USDT |
0.0891 USDT |
0.0909 USDT |
| 2025-04-25 |
0.0906 USDT |
509,206.7033 ENJ |
0.0917 USDT |
0.0886 USDT |
0.0893 USDT |
0.0896 USDT |
| 2025-04-24 |
0.0900 USDT |
241,707.7744 ENJ |
0.0877 USDT |
0.0852 USDT |
0.0869 USDT |
0.0917 USDT |
| 2025-04-23 |
0.0889 USDT |
264,807.2138 ENJ |
0.0868 USDT |
0.0863 USDT |
0.0867 USDT |
0.0873 USDT |
| 2025-04-22 |
0.0894 USDT |
928,988.2559 ENJ |
0.0917 USDT |
0.0850 USDT |
0.0862 USDT |
0.0876 USDT |
| 2025-04-21 |
0.1021 USDT |
3,666,772.5408 ENJ |
0.0883 USDT |
0.0855 USDT |
0.0889 USDT |
0.0924 USDT |
| 2025-04-20 |
0.0835 USDT |
518,407.7758 ENJ |
0.0667 USDT |
0.0649 USDT |
0.0651 USDT |
0.0852 USDT |
| 2025-04-19 |
0.0640 USDT |
5,976.9811 ENJ |
0.0628 USDT |
0.0628 USDT |
0.0636 USDT |
0.0642 USDT |
| 2025-04-18 |
0.0621 USDT |
16,071.4196 ENJ |
0.0606 USDT |
0.0604 USDT |
0.0606 USDT |
0.0626 USDT |
| 2025-04-17 |
0.0606 USDT |
24,934.5277 ENJ |
0.0606 USDT |
0.0594 USDT |
0.0604 USDT |
0.0609 USDT |
| 2025-04-16 |
0.0606 USDT |
32,844.1170 ENJ |
0.0609 USDT |
0.0592 USDT |
0.0601 USDT |
0.0606 USDT |
| 2025-04-15 |
0.0625 USDT |
36,942.0908 ENJ |
0.0630 USDT |
0.0614 USDT |
0.0619 USDT |
0.0619 USDT |
| 2025-04-14 |
0.0644 USDT |
31,532.9200 ENJ |
0.0636 USDT |
0.0630 USDT |
0.0633 USDT |
0.0637 USDT |
| 2025-04-13 |
0.0666 USDT |
61,000.4512 ENJ |
0.0690 USDT |
0.0630 USDT |
0.0630 USDT |
0.0630 USDT |
| 2025-04-12 |
0.0666 USDT |
19,167.7262 ENJ |
0.0657 USDT |
0.0653 USDT |
0.0653 USDT |
0.0686 USDT |
| 2025-04-11 |
0.0660 USDT |
60,465.8076 ENJ |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
0.0660 USDT |
| 2025-04-10 |
0.0658 USDT |
33,975.6706 ENJ |
0.0682 USDT |
0.0642 USDT |
0.0642 USDT |
0.0645 USDT |
| 2025-04-09 |
0.0665 USDT |
10,677.0965 ENJ |
0.0634 USDT |
0.0617 USDT |
0.0631 USDT |
0.0689 USDT |
| 2025-04-08 |
0.0657 USDT |
61,202.7674 ENJ |
0.0669 USDT |
0.0630 USDT |
0.0631 USDT |
0.0631 USDT |
| 2025-04-07 |
0.0642 USDT |
147,157.9717 ENJ |
0.0649 USDT |
0.0600 USDT |
0.0617 USDT |
0.0661 USDT |
| 2025-04-06 |
0.0676 USDT |
117,851.0313 ENJ |
0.0723 USDT |
0.0644 USDT |
0.0657 USDT |
0.0659 USDT |
| 2025-04-05 |
0.0730 USDT |
37,683.4863 ENJ |
0.0737 USDT |
0.0717 USDT |
0.0717 USDT |
0.0721 USDT |
| 2025-04-04 |
0.0730 USDT |
154,230.8870 ENJ |
0.0749 USDT |
0.0706 USDT |
0.0717 USDT |
0.0731 USDT |
| 2025-04-03 |
0.0743 USDT |
35,470.7704 ENJ |
0.0737 USDT |
0.0725 USDT |
0.0737 USDT |
0.0728 USDT |
| 2025-04-02 |
0.0790 USDT |
89,228.1619 ENJ |
0.0814 USDT |
0.0776 USDT |
0.0784 USDT |
0.0784 USDT |
| 2025-04-01 |
0.0819 USDT |
31,173.3158 ENJ |
0.0808 USDT |
0.0804 USDT |
0.0804 USDT |
0.0820 USDT |
| 2025-03-31 |
0.0812 USDT |
67,557.0899 ENJ |
0.0823 USDT |
0.0792 USDT |
0.0804 USDT |
0.0804 USDT |
| 2025-03-30 |
0.0835 USDT |
46,675.0201 ENJ |
0.0824 USDT |
0.0818 USDT |
0.0826 USDT |
0.0829 USDT |