Crypto exchange DigiFinex

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on DigiFinex: enj_usdt
Date Price Volume Open Low High Close
2021-06-04 1.5451 USDT 915,401.5000 ENJ 1.5226 USDT 1.4803 USDT 1.5214 USDT 1.4849 USDT
2021-06-03 1.6213 USDT 957,185.9000 ENJ 1.6494 USDT 1.6170 USDT 1.6382 USDT 1.6460 USDT
2021-06-02 1.5871 USDT 1,133,261.6000 ENJ 1.5977 USDT 1.5625 USDT 1.5915 USDT 1.5885 USDT
2021-06-01 1.6194 USDT 1,058,825.8000 ENJ 1.5718 USDT 1.5436 USDT 1.5641 USDT 1.5606 USDT
2021-05-31 1.5623 USDT 1,032,419.1000 ENJ 1.5977 USDT 1.5946 USDT 1.6192 USDT 1.6181 USDT
2021-05-30 1.5761 USDT 2,272,110.2000 ENJ 1.5688 USDT 1.5124 USDT 1.5421 USDT 1.5150 USDT
2021-05-29 1.3598 USDT 2,093,735.2000 ENJ 1.2627 USDT 1.2604 USDT 1.3093 USDT 1.3028 USDT
2021-05-28 1.4988 USDT 2,566,049.8000 ENJ 1.3564 USDT 1.3515 USDT 1.3847 USDT 1.3787 USDT
2021-05-27 1.8265 USDT 1,935,807.8000 ENJ 1.7611 USDT 1.7323 USDT 1.7609 USDT 1.7355 USDT
2021-05-26 1.6898 USDT 14,277,634.8000 ENJ 1.9219 USDT 1.8273 USDT 1.9219 USDT 1.9453 USDT
2021-05-25 1.1930 USDT 1,365,350.3000 ENJ 1.1662 USDT 1.1601 USDT 1.1970 USDT 1.2298 USDT
2021-05-24 1.1343 USDT 3,391,357.9000 ENJ 1.2683 USDT 1.2154 USDT 1.2498 USDT 1.2187 USDT
2021-05-23 0.9261 USDT 5,167,418.0000 ENJ 0.8968 USDT 0.8912 USDT 0.9382 USDT 0.9400 USDT
2021-05-22 1.1946 USDT 1,209,638.1000 ENJ 1.2128 USDT 1.1709 USDT 1.2099 USDT 1.1889 USDT
2021-05-21 1.3531 USDT 5,395,888.6000 ENJ 1.2064 USDT 1.0576 USDT 1.2160 USDT 1.2372 USDT
2021-05-20 1.3388 USDT 1,309,786.8000 ENJ 1.4315 USDT 1.4162 USDT 1.4885 USDT 1.4873 USDT
2021-05-19 1.4739 USDT 227,755.5000 ENJ 1.2699 USDT 1.1964 USDT 1.2928 USDT 1.2838 USDT
2021-05-18 1.9177 USDT 1,719,463.9000 ENJ 1.9181 USDT 1.8614 USDT 1.8922 USDT 1.8810 USDT
2021-05-17 1.8335 USDT 1,029,617.7000 ENJ 1.7784 USDT 1.7419 USDT 1.8140 USDT 1.7930 USDT
2021-05-16 1.9868 USDT 1,688,351.9000 ENJ 1.8852 USDT 1.8852 USDT 1.9340 USDT 1.9667 USDT
2021-05-15 2.0546 USDT 1,067,104.4000 ENJ 2.0137 USDT 1.9627 USDT 1.9963 USDT 1.9688 USDT
2021-05-14 2.1109 USDT 986,484.8000 ENJ 2.0580 USDT 2.0525 USDT 2.0992 USDT 2.1260 USDT
2021-05-13 2.0491 USDT 1,313,302.7000 ENJ 2.0287 USDT 1.9651 USDT 2.0329 USDT 2.0276 USDT
2021-05-12 2.3809 USDT 2,699,720.7000 ENJ 2.2640 USDT 2.1393 USDT 2.2265 USDT 2.2137 USDT
2021-05-11 2.2477 USDT 850,050.0000 ENJ 2.3434 USDT 2.2908 USDT 2.3122 USDT 2.3008 USDT
2021-05-10 2.3324 USDT 5,794,314.2000 ENJ 2.1986 USDT 2.0384 USDT 2.2351 USDT 2.2295 USDT
2021-05-09 2.4132 USDT 1,580,267.3000 ENJ 2.3888 USDT 2.3843 USDT 2.4202 USDT 2.4314 USDT
2021-05-08 2.5013 USDT 430,226.0000 ENJ 2.4754 USDT 2.4516 USDT 2.4761 USDT 2.4684 USDT
2021-05-07 2.5729 USDT 3,683,638.4000 ENJ 2.6405 USDT 2.4817 USDT 2.5721 USDT 2.5260 USDT
2021-05-06 2.5091 USDT 4,485,555.0000 ENJ 2.5075 USDT 2.3962 USDT 2.4533 USDT 2.4774 USDT
2021-05-05 2.4787 USDT 1,252,291.1000 ENJ 2.5057 USDT 2.4905 USDT 2.5209 USDT 2.5163 USDT
2021-05-04 2.4590 USDT 2,807,799.9000 ENJ 2.4007 USDT 2.3617 USDT 2.3960 USDT 2.3770 USDT
2021-05-03 2.6747 USDT 198,565.0000 ENJ 2.6334 USDT 2.6155 USDT 2.6368 USDT 2.6263 USDT
2021-05-02 2.6453 USDT 1,929,015.9000 ENJ 2.6591 USDT 2.5976 USDT 2.6285 USDT 2.6190 USDT
2021-05-01 2.7411 USDT 716,350.1000 ENJ 2.7204 USDT 2.6860 USDT 2.7273 USDT 2.6860 USDT
2021-04-30 2.7092 USDT 4,015,640.4000 ENJ 2.7349 USDT 2.6994 USDT 2.7474 USDT 2.7560 USDT
2021-04-29 2.7013 USDT 656,571.4000 ENJ 2.6238 USDT 2.6035 USDT 2.6242 USDT 2.6371 USDT
2021-04-28 2.6140 USDT 1,124,628.1000 ENJ 2.6321 USDT 2.5935 USDT 2.7036 USDT 2.6853 USDT
2021-04-27 2.5614 USDT 2,309,600.4000 ENJ 2.4980 USDT 2.4840 USDT 2.5334 USDT 2.5665 USDT
2021-04-26 2.3068 USDT 402,203.7000 ENJ 2.4080 USDT 2.3626 USDT 2.4612 USDT 2.4633 USDT
2021-04-25 2.0873 USDT 5,304,679.1000 ENJ 2.1008 USDT 1.9240 USDT 2.0274 USDT 2.0239 USDT
2021-04-24 2.1132 USDT 850,628.7000 ENJ 2.0843 USDT 2.0389 USDT 2.0941 USDT 2.0556 USDT
2021-04-23 2.0076 USDT 1,399,288.5000 ENJ 2.1306 USDT 2.1070 USDT 2.1503 USDT 2.2401 USDT
2021-04-22 2.4416 USDT 3,624,876.4000 ENJ 2.3002 USDT 2.1776 USDT 2.3232 USDT 2.2143 USDT
2021-04-21 2.6607 USDT 2,837,004.3000 ENJ 2.5799 USDT 2.4578 USDT 2.5313 USDT 2.4856 USDT
2021-04-20 2.4195 USDT 1,612,303.2000 ENJ 2.5520 USDT 2.4945 USDT 2.5715 USDT 2.5253 USDT
2021-04-19 2.5926 USDT 2,054,568.5000 ENJ 2.5151 USDT 2.4417 USDT 2.5074 USDT 2.4459 USDT
2021-04-18 2.5965 USDT 1,610,412.6000 ENJ 2.6699 USDT 2.6336 USDT 2.7149 USDT 2.7099 USDT
2021-04-17 3.0388 USDT 955,920.3000 ENJ 3.0150 USDT 2.9901 USDT 3.0201 USDT 2.9921 USDT
2021-04-16 3.0196 USDT 1,566,449.0000 ENJ 3.0581 USDT 2.9820 USDT 2.9987 USDT 2.9911 USDT