Identifier on Huobi: enjusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2189 USDT |
1,204,935.1254 ENJ |
0.2191 USDT |
0.2121 USDT |
0.2173 USDT |
0.2233 USDT |
| 2024-12-21 |
0.2356 USDT |
2,014,854.2777 ENJ |
0.2297 USDT |
0.2279 USDT |
0.2307 USDT |
0.2390 USDT |
| 2024-12-20 |
0.2114 USDT |
4,978,587.5952 ENJ |
0.2211 USDT |
0.1866 USDT |
0.1990 USDT |
0.2163 USDT |
| 2024-12-19 |
0.2434 USDT |
3,513,433.1785 ENJ |
0.2460 USDT |
0.2278 USDT |
0.2408 USDT |
0.2356 USDT |
| 2024-12-18 |
0.2646 USDT |
4,563,719.5855 ENJ |
0.2751 USDT |
0.2429 USDT |
0.2514 USDT |
0.2489 USDT |
| 2024-12-17 |
0.2850 USDT |
3,357,620.4005 ENJ |
0.2925 USDT |
0.2703 USDT |
0.2752 USDT |
0.2750 USDT |
| 2024-12-16 |
0.2940 USDT |
4,330,636.9439 ENJ |
0.3043 USDT |
0.2828 USDT |
0.2876 USDT |
0.2978 USDT |
| 2024-12-15 |
0.2979 USDT |
1,579,267.6538 ENJ |
0.3014 USDT |
0.2876 USDT |
0.2927 USDT |
0.3045 USDT |
| 2024-12-14 |
0.3152 USDT |
2,163,008.9811 ENJ |
0.3251 USDT |
0.2995 USDT |
0.3053 USDT |
0.3041 USDT |
| 2024-12-13 |
0.3234 USDT |
2,897,591.8232 ENJ |
0.3267 USDT |
0.3108 USDT |
0.3165 USDT |
0.3224 USDT |
| 2024-12-12 |
0.3243 USDT |
4,163,010.3237 ENJ |
0.3016 USDT |
0.2975 USDT |
0.3032 USDT |
0.3290 USDT |
| 2024-12-11 |
0.2857 USDT |
2,606,743.4674 ENJ |
0.2759 USDT |
0.2632 USDT |
0.2724 USDT |
0.3023 USDT |
| 2024-12-10 |
0.2801 USDT |
4,929,315.7020 ENJ |
0.2867 USDT |
0.2588 USDT |
0.2746 USDT |
0.2632 USDT |
| 2024-12-09 |
0.3399 USDT |
2,135,689.6302 ENJ |
0.3647 USDT |
0.3206 USDT |
0.3282 USDT |
0.3329 USDT |
| 2024-12-08 |
0.3620 USDT |
1,349,296.7471 ENJ |
0.3647 USDT |
0.3554 USDT |
0.3590 USDT |
0.3599 USDT |
| 2024-12-07 |
0.3725 USDT |
1,812,564.9872 ENJ |
0.3777 USDT |
0.3619 USDT |
0.3662 USDT |
0.3628 USDT |
| 2024-12-06 |
0.3723 USDT |
3,997,751.9899 ENJ |
0.3756 USDT |
0.3539 USDT |
0.3644 USDT |
0.3736 USDT |
| 2024-12-05 |
0.3746 USDT |
7,114,968.6848 ENJ |
0.3756 USDT |
0.3556 USDT |
0.3693 USDT |
0.3748 USDT |
| 2024-12-04 |
0.3645 USDT |
6,231,408.6998 ENJ |
0.3512 USDT |
0.3431 USDT |
0.3511 USDT |
0.3847 USDT |
| 2024-12-03 |
0.3355 USDT |
6,142,436.5959 ENJ |
0.3327 USDT |
0.3123 USDT |
0.3300 USDT |
0.3399 USDT |
| 2024-12-02 |
0.3151 USDT |
3,570,644.3383 ENJ |
0.3257 USDT |
0.3003 USDT |
0.3074 USDT |
0.3132 USDT |
| 2024-12-01 |
0.3193 USDT |
2,198,566.9772 ENJ |
0.3294 USDT |
0.3099 USDT |
0.3145 USDT |
0.3256 USDT |
| 2024-11-30 |
0.3163 USDT |
3,864,442.1654 ENJ |
0.3031 USDT |
0.2953 USDT |
0.2986 USDT |
0.3314 USDT |
| 2024-11-29 |
0.2916 USDT |
2,789,552.7663 ENJ |
0.2951 USDT |
0.2800 USDT |
0.2827 USDT |
0.2971 USDT |
| 2024-11-28 |
0.2806 USDT |
2,754,053.6605 ENJ |
0.2859 USDT |
0.2737 USDT |
0.2783 USDT |
0.2875 USDT |
| 2024-11-27 |
0.2704 USDT |
3,010,010.5531 ENJ |
0.2688 USDT |
0.2606 USDT |
0.2670 USDT |
0.2763 USDT |
| 2024-11-26 |
0.2738 USDT |
4,912,872.2876 ENJ |
0.2747 USDT |
0.2552 USDT |
0.2648 USDT |
0.2727 USDT |
| 2024-11-25 |
0.2823 USDT |
3,688,598.3110 ENJ |
0.3029 USDT |
0.2698 USDT |
0.2781 USDT |
0.2751 USDT |
| 2024-11-24 |
0.2776 USDT |
5,498,524.7977 ENJ |
0.2397 USDT |
0.2373 USDT |
0.2509 USDT |
0.2548 USDT |
| 2024-11-23 |
0.2188 USDT |
2,374,981.4290 ENJ |
0.2098 USDT |
0.2070 USDT |
0.2143 USDT |
0.2319 USDT |
| 2024-11-22 |
0.1997 USDT |
1,775,257.4796 ENJ |
0.2005 USDT |
0.1919 USDT |
0.1966 USDT |
0.1941 USDT |
| 2024-11-21 |
0.1932 USDT |
1,868,264.5863 ENJ |
0.1905 USDT |
0.1842 USDT |
0.1891 USDT |
0.1951 USDT |
| 2024-11-20 |
0.1957 USDT |
1,701,068.7345 ENJ |
0.1992 USDT |
0.1912 USDT |
0.1939 USDT |
0.1972 USDT |
| 2024-11-19 |
0.2055 USDT |
2,642,555.6637 ENJ |
0.2099 USDT |
0.1958 USDT |
0.1980 USDT |
0.1980 USDT |
| 2024-11-18 |
0.1978 USDT |
2,866,757.2195 ENJ |
0.1734 USDT |
0.1722 USDT |
0.1756 USDT |
0.1983 USDT |
| 2024-11-17 |
0.1778 USDT |
2,709,214.7135 ENJ |
0.1855 USDT |
0.1711 USDT |
0.1738 USDT |
0.1729 USDT |
| 2024-11-16 |
0.1711 USDT |
2,975,805.1868 ENJ |
0.1616 USDT |
0.1604 USDT |
0.1627 USDT |
0.1817 USDT |
| 2024-11-15 |
0.1544 USDT |
3,079,231.4923 ENJ |
0.1533 USDT |
0.1477 USDT |
0.1510 USDT |
0.1609 USDT |
| 2024-11-14 |
0.1599 USDT |
2,088,260.3658 ENJ |
0.1588 USDT |
0.1554 USDT |
0.1583 USDT |
0.1580 USDT |
| 2024-11-13 |
0.1582 USDT |
2,951,276.6601 ENJ |
0.1677 USDT |
0.1505 USDT |
0.1547 USDT |
0.1560 USDT |
| 2024-11-12 |
0.1714 USDT |
3,159,021.1286 ENJ |
0.1744 USDT |
0.1581 USDT |
0.1674 USDT |
0.1672 USDT |
| 2024-11-11 |
0.1674 USDT |
3,923,493.5594 ENJ |
0.1651 USDT |
0.1609 USDT |
0.1648 USDT |
0.1712 USDT |
| 2024-11-10 |
0.1598 USDT |
1,019,270.7888 ENJ |
0.1575 USDT |
0.1552 USDT |
0.1570 USDT |
0.1634 USDT |
| 2024-11-09 |
0.1525 USDT |
1,181,722.2806 ENJ |
0.1516 USDT |
0.1490 USDT |
0.1500 USDT |
0.1535 USDT |
| 2024-11-08 |
0.1497 USDT |
1,789,223.9214 ENJ |
0.1495 USDT |
0.1464 USDT |
0.1478 USDT |
0.1511 USDT |
| 2024-11-07 |
0.1489 USDT |
1,847,896.4535 ENJ |
0.1481 USDT |
0.1452 USDT |
0.1476 USDT |
0.1487 USDT |
| 2024-11-06 |
0.1420 USDT |
7,969,658.3053 ENJ |
0.1333 USDT |
0.1333 USDT |
0.1370 USDT |
0.1440 USDT |
| 2024-11-05 |
0.1288 USDT |
3,769,166.5423 ENJ |
0.1261 USDT |
0.1261 USDT |
0.1282 USDT |
0.1303 USDT |
| 2024-11-04 |
0.1297 USDT |
5,413,858.0719 ENJ |
0.1300 USDT |
0.1272 USDT |
0.1285 USDT |
0.1281 USDT |
| 2024-11-03 |
0.1305 USDT |
1,063,023.3604 ENJ |
0.1360 USDT |
0.1251 USDT |
0.1281 USDT |
0.1293 USDT |