Identifier on Huobi: enjusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
0.0842 USDT |
111,441.4184 ENJ |
0.0880 USDT |
0.0810 USDT |
0.0823 USDT |
0.0823 USDT |
| 2025-03-28 |
0.0919 USDT |
66,201.3182 ENJ |
0.0954 USDT |
0.0877 USDT |
0.0884 USDT |
0.0877 USDT |
| 2025-03-27 |
0.0970 USDT |
57,902.5328 ENJ |
0.0970 USDT |
0.0939 USDT |
0.0954 USDT |
0.0939 USDT |
| 2025-03-26 |
0.1006 USDT |
68,099.7522 ENJ |
0.1001 USDT |
0.0989 USDT |
0.0993 USDT |
0.0997 USDT |
| 2025-03-25 |
0.0983 USDT |
167,241.3879 ENJ |
0.0966 USDT |
0.0956 USDT |
0.0957 USDT |
0.0998 USDT |
| 2025-03-24 |
0.0940 USDT |
183,837.4814 ENJ |
0.0919 USDT |
0.0904 USDT |
0.0911 USDT |
0.0964 USDT |
| 2025-03-23 |
0.0916 USDT |
63,568.9043 ENJ |
0.0911 USDT |
0.0908 USDT |
0.0911 USDT |
0.0912 USDT |
| 2025-03-22 |
0.0911 USDT |
16,182.0381 ENJ |
0.0897 USDT |
0.0894 USDT |
0.0897 USDT |
0.0918 USDT |
| 2025-03-21 |
0.0892 USDT |
45,987.2090 ENJ |
0.0904 USDT |
0.0883 USDT |
0.0887 USDT |
0.0894 USDT |
| 2025-03-20 |
0.0926 USDT |
184,060.4178 ENJ |
0.0949 USDT |
0.0904 USDT |
0.0907 USDT |
0.0907 USDT |
| 2025-03-19 |
0.0933 USDT |
508,644.7742 ENJ |
0.0924 USDT |
0.0912 USDT |
0.0915 USDT |
0.0952 USDT |
| 2025-03-18 |
0.0902 USDT |
68,589.7140 ENJ |
0.0919 USDT |
0.0879 USDT |
0.0883 USDT |
0.0901 USDT |
| 2025-03-17 |
0.0903 USDT |
165,932.8650 ENJ |
0.0872 USDT |
0.0869 USDT |
0.0879 USDT |
0.0915 USDT |
| 2025-03-16 |
0.0917 USDT |
47,698.5224 ENJ |
0.0919 USDT |
0.0906 USDT |
0.0915 USDT |
0.0915 USDT |
| 2025-03-15 |
0.0916 USDT |
73,183.8639 ENJ |
0.0915 USDT |
0.0902 USDT |
0.0902 USDT |
0.0902 USDT |
| 2025-03-14 |
0.0909 USDT |
51,143.9421 ENJ |
0.0894 USDT |
0.0894 USDT |
0.0897 USDT |
0.0908 USDT |
| 2025-03-13 |
0.0904 USDT |
121,759.2727 ENJ |
0.0919 USDT |
0.0872 USDT |
0.0876 USDT |
0.0890 USDT |
| 2025-03-12 |
0.0907 USDT |
215,162.5264 ENJ |
0.0906 USDT |
0.0869 USDT |
0.0875 USDT |
0.0915 USDT |
| 2025-03-11 |
0.0889 USDT |
297,895.7977 ENJ |
0.0852 USDT |
0.0850 USDT |
0.0865 USDT |
0.0904 USDT |
| 2025-03-10 |
0.0909 USDT |
470,273.1006 ENJ |
0.0889 USDT |
0.0831 USDT |
0.0868 USDT |
0.0872 USDT |
| 2025-03-09 |
0.0937 USDT |
318,806.6330 ENJ |
0.1002 USDT |
0.0872 USDT |
0.0897 USDT |
0.0886 USDT |
| 2025-03-08 |
0.1006 USDT |
64,555.3824 ENJ |
0.1011 USDT |
0.0993 USDT |
0.0995 USDT |
0.1006 USDT |
| 2025-03-07 |
0.1008 USDT |
615,588.1035 ENJ |
0.1011 USDT |
0.0964 USDT |
0.1013 USDT |
0.1047 USDT |
| 2025-03-06 |
0.1046 USDT |
956,064.2593 ENJ |
0.1049 USDT |
0.1009 USDT |
0.1031 USDT |
0.1013 USDT |
| 2025-03-05 |
0.1021 USDT |
1,234,737.2597 ENJ |
0.1012 USDT |
0.0997 USDT |
0.1006 USDT |
0.1047 USDT |
| 2025-03-04 |
0.0983 USDT |
850,624.3612 ENJ |
0.1025 USDT |
0.0941 USDT |
0.0978 USDT |
0.0973 USDT |
| 2025-03-03 |
0.1141 USDT |
1,181,949.9912 ENJ |
0.1211 USDT |
0.1096 USDT |
0.1111 USDT |
0.1106 USDT |
| 2025-03-02 |
0.1154 USDT |
1,270,638.6332 ENJ |
0.1105 USDT |
0.1089 USDT |
0.1098 USDT |
0.1202 USDT |
| 2025-03-01 |
0.1107 USDT |
563,534.5602 ENJ |
0.1137 USDT |
0.1075 USDT |
0.1089 USDT |
0.1090 USDT |
| 2025-02-28 |
0.1080 USDT |
1,607,381.7603 ENJ |
0.1139 USDT |
0.1031 USDT |
0.1063 USDT |
0.1124 USDT |
| 2025-02-27 |
0.1135 USDT |
493,001.2777 ENJ |
0.1120 USDT |
0.1111 USDT |
0.1128 USDT |
0.1156 USDT |
| 2025-02-26 |
0.1112 USDT |
837,395.3338 ENJ |
0.1104 USDT |
0.1090 USDT |
0.1100 USDT |
0.1141 USDT |
| 2025-02-25 |
0.1063 USDT |
3,942,770.2883 ENJ |
0.1049 USDT |
0.1010 USDT |
0.1057 USDT |
0.1101 USDT |
| 2025-02-24 |
0.1158 USDT |
1,154,724.1854 ENJ |
0.1208 USDT |
0.1120 USDT |
0.1137 USDT |
0.1142 USDT |
| 2025-02-23 |
0.1225 USDT |
872,890.3692 ENJ |
0.1241 USDT |
0.1192 USDT |
0.1200 USDT |
0.1195 USDT |