Crypto exchange Kucoin

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Kucoin: ENJ-USDT
123...2223
Date Price Volume Open Low High Close
2024-03-28 0.5007 USDT 231,226.8780 ENJ 0.4937 USDT 0.4869 USDT 0.5116 USDT 0.4985 USDT
2024-03-27 0.5051 USDT 1,277,562.4654 ENJ 0.5218 USDT 0.4632 USDT 0.5306 USDT 0.4951 USDT
2024-03-26 0.5238 USDT 1,480,487.8645 ENJ 0.5180 USDT 0.5051 USDT 0.5419 USDT 0.5164 USDT
2024-03-25 0.5101 USDT 996,904.0885 ENJ 0.5032 USDT 0.4951 USDT 0.5238 USDT 0.5218 USDT
2024-03-24 0.4923 USDT 665,522.2260 ENJ 0.4855 USDT 0.4787 USDT 0.5048 USDT 0.5033 USDT
2024-03-23 0.4961 USDT 878,398.0294 ENJ 0.4845 USDT 0.4796 USDT 0.5063 USDT 0.4943 USDT
2024-03-22 0.4982 USDT 949,164.8366 ENJ 0.5047 USDT 0.4694 USDT 0.5274 USDT 0.4728 USDT
2024-03-21 0.5042 USDT 1,093,653.7139 ENJ 0.5144 USDT 0.4902 USDT 0.5195 USDT 0.5046 USDT
2024-03-20 0.4772 USDT 1,674,431.9895 ENJ 0.4581 USDT 0.4373 USDT 0.5201 USDT 0.5178 USDT
2024-03-19 0.4699 USDT 1,950,382.8185 ENJ 0.5013 USDT 0.4387 USDT 0.5082 USDT 0.4690 USDT
2024-03-18 0.5116 USDT 1,608,837.2009 ENJ 0.5391 USDT 0.4862 USDT 0.5450 USDT 0.4958 USDT
2024-03-17 0.5271 USDT 812,063.9195 ENJ 0.5139 USDT 0.4945 USDT 0.5457 USDT 0.5428 USDT
2024-03-16 0.5512 USDT 1,705,767.7983 ENJ 0.5691 USDT 0.5081 USDT 0.5833 USDT 0.5255 USDT
2024-03-15 0.5636 USDT 2,487,344.9496 ENJ 0.6103 USDT 0.5207 USDT 0.6174 USDT 0.5578 USDT
2024-03-14 0.6168 USDT 1,822,585.4588 ENJ 0.6362 USDT 0.5728 USDT 0.6460 USDT 0.6037 USDT
2024-03-13 0.6545 USDT 1,595,774.2346 ENJ 0.6496 USDT 0.6276 USDT 0.6814 USDT 0.6358 USDT
2024-03-12 0.6438 USDT 2,879,824.5021 ENJ 0.6606 USDT 0.5991 USDT 0.6684 USDT 0.6489 USDT
2024-03-11 0.6462 USDT 2,774,324.9030 ENJ 0.6440 USDT 0.5878 USDT 0.6785 USDT 0.6569 USDT
2024-03-10 0.6517 USDT 3,261,226.4369 ENJ 0.6315 USDT 0.6198 USDT 0.6859 USDT 0.6452 USDT
2024-03-09 0.6128 USDT 2,281,406.0867 ENJ 0.5866 USDT 0.5820 USDT 0.6407 USDT 0.6407 USDT
2024-03-08 0.5541 USDT 3,022,075.3712 ENJ 0.5678 USDT 0.5161 USDT 0.5800 USDT 0.5606 USDT
2024-03-07 0.5548 USDT 2,347,590.4853 ENJ 0.5393 USDT 0.5137 USDT 0.5980 USDT 0.5819 USDT
2024-03-06 0.5250 USDT 1,735,733.3515 ENJ 0.5046 USDT 0.4779 USDT 0.5492 USDT 0.5361 USDT
2024-03-05 0.5295 USDT 5,159,169.2852 ENJ 0.5699 USDT 0.4318 USDT 0.5733 USDT 0.4993 USDT
2024-03-04 0.5613 USDT 3,779,793.4303 ENJ 0.5165 USDT 0.5039 USDT 0.6000 USDT 0.5738 USDT
2024-03-03 0.5198 USDT 3,264,372.0547 ENJ 0.5248 USDT 0.4454 USDT 0.5548 USDT 0.5286 USDT
2024-03-02 0.4776 USDT 2,274,090.0683 ENJ 0.4637 USDT 0.4532 USDT 0.5017 USDT 0.4957 USDT
2024-03-01 0.4540 USDT 1,942,568.1185 ENJ 0.4253 USDT 0.4246 USDT 0.4759 USDT 0.4614 USDT
2024-02-29 0.4386 USDT 4,088,674.1600 ENJ 0.4096 USDT 0.4050 USDT 0.4822 USDT 0.4306 USDT
2024-02-28 0.4118 USDT 3,719,661.7539 ENJ 0.4232 USDT 0.3681 USDT 0.4336 USDT 0.4078 USDT
2024-02-27 0.3954 USDT 3,439,158.3240 ENJ 0.3659 USDT 0.3619 USDT 0.4270 USDT 0.4069 USDT
2024-02-26 0.3650 USDT 1,840,780.3392 ENJ 0.3583 USDT 0.3530 USDT 0.3762 USDT 0.3661 USDT
2024-02-25 0.3507 USDT 541,734.3633 ENJ 0.3506 USDT 0.3445 USDT 0.3558 USDT 0.3543 USDT
2024-02-24 0.3526 USDT 1,591,330.0526 ENJ 0.3380 USDT 0.3324 USDT 0.3636 USDT 0.3523 USDT
2024-02-23 0.3316 USDT 924,316.0333 ENJ 0.3294 USDT 0.3243 USDT 0.3382 USDT 0.3363 USDT
2024-02-22 0.3306 USDT 803,962.5172 ENJ 0.3289 USDT 0.3187 USDT 0.3367 USDT 0.3340 USDT
2024-02-21 0.3278 USDT 1,523,703.1407 ENJ 0.3437 USDT 0.3146 USDT 0.3448 USDT 0.3287 USDT
2024-02-20 0.3470 USDT 2,143,257.6516 ENJ 0.3610 USDT 0.3302 USDT 0.3615 USDT 0.3408 USDT
2024-02-19 0.3453 USDT 1,791,888.7980 ENJ 0.3299 USDT 0.3293 USDT 0.3630 USDT 0.3599 USDT
2024-02-18 0.3300 USDT 924,741.7057 ENJ 0.3246 USDT 0.3211 USDT 0.3360 USDT 0.3292 USDT
2024-02-17 0.3223 USDT 671,449.2658 ENJ 0.3312 USDT 0.3123 USDT 0.3330 USDT 0.3248 USDT
2024-02-16 0.3293 USDT 838,531.6076 ENJ 0.3278 USDT 0.3213 USDT 0.3383 USDT 0.3299 USDT
2024-02-15 0.3272 USDT 985,701.5897 ENJ 0.3269 USDT 0.3234 USDT 0.3319 USDT 0.3275 USDT
2024-02-14 0.3176 USDT 1,041,519.3785 ENJ 0.3102 USDT 0.3086 USDT 0.3251 USDT 0.3241 USDT
2024-02-13 0.3088 USDT 624,519.7691 ENJ 0.3131 USDT 0.3007 USDT 0.3162 USDT 0.3089 USDT
2024-02-12 0.3048 USDT 1,360,883.0658 ENJ 0.2962 USDT 0.2933 USDT 0.3170 USDT 0.3116 USDT
2024-02-11 0.3017 USDT 631,803.2370 ENJ 0.2979 USDT 0.2965 USDT 0.3050 USDT 0.2985 USDT
2024-02-10 0.2956 USDT 394,138.4632 ENJ 0.2957 USDT 0.2914 USDT 0.2995 USDT 0.2959 USDT
2024-02-09 0.2943 USDT 845,752.6131 ENJ 0.2873 USDT 0.2871 USDT 0.2973 USDT 0.2962 USDT
2024-02-08 0.2883 USDT 381,889.3105 ENJ 0.2853 USDT 0.2845 USDT 0.2909 USDT 0.2894 USDT
123...2223