Crypto exchange Huobi

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Huobi: enjusdt
Date Price Volume Open Low High Close
2023-06-23 0.2870 USDT 202,465.0968 ENJ 0.2786 USDT 0.2786 USDT 0.2815 USDT 0.2919 USDT
2023-06-22 0.2844 USDT 205,798.1445 ENJ 0.2807 USDT 0.2769 USDT 0.2805 USDT 0.2804 USDT
2023-06-21 0.2748 USDT 148,153.0641 ENJ 0.2676 USDT 0.2667 USDT 0.2720 USDT 0.2771 USDT
2023-06-20 0.2601 USDT 93,148.9714 ENJ 0.2578 USDT 0.2530 USDT 0.2558 USDT 0.2666 USDT
2023-06-19 0.2582 USDT 153,827.8664 ENJ 0.2558 USDT 0.2539 USDT 0.2562 USDT 0.2588 USDT
2023-06-18 0.2588 USDT 153,799.9148 ENJ 0.2601 USDT 0.2524 USDT 0.2557 USDT 0.2552 USDT
2023-06-17 0.2615 USDT 136,797.8712 ENJ 0.2588 USDT 0.2579 USDT 0.2588 USDT 0.2608 USDT
2023-06-16 0.2546 USDT 136,849.5199 ENJ 0.2536 USDT 0.2488 USDT 0.2502 USDT 0.2607 USDT
2023-06-15 0.2480 USDT 152,916.0502 ENJ 0.2480 USDT 0.2423 USDT 0.2461 USDT 0.2457 USDT
2023-06-14 0.2536 USDT 282,528.6271 ENJ 0.2565 USDT 0.2425 USDT 0.2455 USDT 0.2455 USDT
2023-06-13 0.2575 USDT 217,346.4952 ENJ 0.2536 USDT 0.2521 USDT 0.2545 USDT 0.2562 USDT
2023-06-12 0.2502 USDT 296,223.1535 ENJ 0.2515 USDT 0.2432 USDT 0.2469 USDT 0.2516 USDT
2023-06-11 0.2502 USDT 144,301.3267 ENJ 0.2507 USDT 0.2465 USDT 0.2491 USDT 0.2517 USDT
2023-06-10 0.2498 USDT 718,815.3322 ENJ 0.2908 USDT 0.2284 USDT 0.2437 USDT 0.2428 USDT
2023-06-09 0.2954 USDT 189,826.1932 ENJ 0.2996 USDT 0.2871 USDT 0.2896 USDT 0.2904 USDT
2023-06-08 0.3004 USDT 462,161.0423 ENJ 0.2996 USDT 0.2926 USDT 0.2950 USDT 0.3011 USDT
2023-06-07 0.3040 USDT 189,004.2144 ENJ 0.3226 USDT 0.2976 USDT 0.2991 USDT 0.2994 USDT
2023-06-06 0.3174 USDT 75,018.4702 ENJ 0.3086 USDT 0.3075 USDT 0.3096 USDT 0.3220 USDT
2023-06-05 0.3220 USDT 204,803.9595 ENJ 0.3346 USDT 0.3016 USDT 0.3100 USDT 0.3096 USDT
2023-06-04 0.3360 USDT 41,938.7275 ENJ 0.3280 USDT 0.3280 USDT 0.3280 USDT 0.3387 USDT
2023-06-03 0.3295 USDT 11,227.6049 ENJ 0.3324 USDT 0.3265 USDT 0.3265 USDT 0.3280 USDT
2023-06-02 0.3307 USDT 8,640.3113 ENJ 0.3288 USDT 0.3267 USDT 0.3297 USDT 0.3310 USDT
2023-06-01 0.3259 USDT 21,566.4844 ENJ 0.3255 USDT 0.3195 USDT 0.3234 USDT 0.3303 USDT
2023-05-31 0.3282 USDT 19,919.2221 ENJ 0.3361 USDT 0.3218 USDT 0.3218 USDT 0.3242 USDT
2023-05-30 0.3339 USDT 9,281.4177 ENJ 0.3335 USDT 0.3312 USDT 0.3326 USDT 0.3371 USDT
2023-05-29 0.3356 USDT 24,108.4950 ENJ 0.3432 USDT 0.3331 USDT 0.3335 USDT 0.3335 USDT
2023-05-28 0.3384 USDT 11,032.0396 ENJ 0.3352 USDT 0.3352 USDT 0.3355 USDT 0.3388 USDT
2023-05-27 0.3311 USDT 7,989.9449 ENJ 0.3289 USDT 0.3289 USDT 0.3289 USDT 0.3309 USDT
2023-05-26 0.3316 USDT 74,615.6073 ENJ 0.3332 USDT 0.3268 USDT 0.3278 USDT 0.3299 USDT
2023-05-25 0.3260 USDT 275,905.6805 ENJ 0.3252 USDT 0.3147 USDT 0.3211 USDT 0.3299 USDT
2023-05-24 0.3304 USDT 342,113.2102 ENJ 0.3397 USDT 0.3218 USDT 0.3246 USDT 0.3253 USDT
2023-05-23 0.3403 USDT 346,147.8291 ENJ 0.3386 USDT 0.3357 USDT 0.3385 USDT 0.3402 USDT
2023-05-22 0.3378 USDT 513,250.9039 ENJ 0.3402 USDT 0.3333 USDT 0.3368 USDT 0.3382 USDT
2023-05-21 0.3420 USDT 659,489.3130 ENJ 0.3459 USDT 0.3361 USDT 0.3384 USDT 0.3401 USDT
2023-05-20 0.3443 USDT 714,777.9755 ENJ 0.3457 USDT 0.3406 USDT 0.3430 USDT 0.3469 USDT
2023-05-19 0.3464 USDT 600,673.1218 ENJ 0.3450 USDT 0.3424 USDT 0.3443 USDT 0.3457 USDT
2023-05-18 0.3489 USDT 401,002.7388 ENJ 0.3553 USDT 0.3372 USDT 0.3395 USDT 0.3411 USDT
2023-05-17 0.3536 USDT 472,738.0618 ENJ 0.3464 USDT 0.3450 USDT 0.3496 USDT 0.3555 USDT
2023-05-16 0.3394 USDT 307,783.9879 ENJ 0.3382 USDT 0.3324 USDT 0.3352 USDT 0.3466 USDT
2023-05-15 0.3401 USDT 390,000.9897 ENJ 0.3363 USDT 0.3316 USDT 0.3368 USDT 0.3394 USDT
2023-05-14 0.3336 USDT 280,304.3421 ENJ 0.3324 USDT 0.3282 USDT 0.3306 USDT 0.3343 USDT
2023-05-13 0.3328 USDT 360,233.3543 ENJ 0.3370 USDT 0.3282 USDT 0.3306 USDT 0.3348 USDT
2023-05-12 0.3277 USDT 134,393.8538 ENJ 0.3328 USDT 0.3200 USDT 0.3258 USDT 0.3349 USDT
2023-05-11 0.3367 USDT 162,393.8845 ENJ 0.3512 USDT 0.3257 USDT 0.3294 USDT 0.3327 USDT
2023-05-10 0.3447 USDT 294,843.0607 ENJ 0.3433 USDT 0.3322 USDT 0.3406 USDT 0.3525 USDT
2023-05-09 0.3444 USDT 192,061.2183 ENJ 0.3429 USDT 0.3399 USDT 0.3430 USDT 0.3442 USDT
2023-05-08 0.3457 USDT 399,339.1710 ENJ 0.3638 USDT 0.3292 USDT 0.3380 USDT 0.3422 USDT
2023-05-07 0.3676 USDT 89,582.0226 ENJ 0.3694 USDT 0.3640 USDT 0.3654 USDT 0.3680 USDT
2023-05-06 0.3743 USDT 206,171.3354 ENJ 0.3851 USDT 0.3636 USDT 0.3659 USDT 0.3683 USDT
2023-05-05 0.3822 USDT 173,331.6573 ENJ 0.3803 USDT 0.3747 USDT 0.3809 USDT 0.3853 USDT