Crypto exchange Huobi

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Huobi: enjusdt
Date Price Volume Open Low High Close
2023-03-15 0.4180 USDT 1,963,418.1483 ENJ 0.4286 USDT 0.3808 USDT 0.3873 USDT 0.3862 USDT
2023-03-14 0.4148 USDT 1,909,313.4155 ENJ 0.4058 USDT 0.3959 USDT 0.4012 USDT 0.4152 USDT
2023-03-13 0.3929 USDT 2,267,150.0121 ENJ 0.3836 USDT 0.3741 USDT 0.3796 USDT 0.4058 USDT
2023-03-12 0.3567 USDT 1,999,075.5453 ENJ 0.3513 USDT 0.3465 USDT 0.3497 USDT 0.3828 USDT
2023-03-11 0.3463 USDT 1,726,083.0774 ENJ 0.3565 USDT 0.3322 USDT 0.3369 USDT 0.3509 USDT
2023-03-10 0.3500 USDT 1,254,059.6641 ENJ 0.3586 USDT 0.3306 USDT 0.3431 USDT 0.3544 USDT
2023-03-09 0.3807 USDT 760,878.0474 ENJ 0.3916 USDT 0.3514 USDT 0.3570 USDT 0.3558 USDT
2023-03-08 0.4094 USDT 750,236.2640 ENJ 0.4291 USDT 0.3932 USDT 0.3984 USDT 0.4007 USDT
2023-03-07 0.4348 USDT 1,248,734.7322 ENJ 0.4261 USDT 0.4210 USDT 0.4272 USDT 0.4222 USDT
2023-03-06 0.4165 USDT 591,332.2383 ENJ 0.4160 USDT 0.4058 USDT 0.4101 USDT 0.4243 USDT
2023-03-05 0.4293 USDT 543,647.2396 ENJ 0.4232 USDT 0.4205 USDT 0.4238 USDT 0.4255 USDT
2023-03-04 0.4341 USDT 908,969.5351 ENJ 0.4354 USDT 0.4268 USDT 0.4293 USDT 0.4273 USDT
2023-03-03 0.4340 USDT 1,288,732.3251 ENJ 0.4647 USDT 0.4160 USDT 0.4264 USDT 0.4306 USDT
2023-03-02 0.4658 USDT 471,313.2273 ENJ 0.4789 USDT 0.4555 USDT 0.4583 USDT 0.4576 USDT
2023-03-01 0.4761 USDT 727,321.4530 ENJ 0.4620 USDT 0.4569 USDT 0.4640 USDT 0.4743 USDT
2023-02-28 0.4729 USDT 573,225.4505 ENJ 0.4830 USDT 0.4638 USDT 0.4683 USDT 0.4655 USDT
2023-02-27 0.4815 USDT 1,020,447.6272 ENJ 0.4908 USDT 0.4695 USDT 0.4733 USDT 0.4833 USDT
2023-02-26 0.4784 USDT 789,804.2090 ENJ 0.4715 USDT 0.4630 USDT 0.4669 USDT 0.4889 USDT
2023-02-25 0.4789 USDT 765,680.6820 ENJ 0.4990 USDT 0.4592 USDT 0.4669 USDT 0.4609 USDT
2023-02-24 0.5211 USDT 1,323,246.3073 ENJ 0.5455 USDT 0.4972 USDT 0.5039 USDT 0.5023 USDT
2023-02-23 0.5426 USDT 2,095,587.6162 ENJ 0.4868 USDT 0.4868 USDT 0.5310 USDT 0.5402 USDT
2023-02-22 0.4836 USDT 1,531,848.5351 ENJ 0.5016 USDT 0.4694 USDT 0.4732 USDT 0.4758 USDT
2023-02-21 0.5073 USDT 1,629,315.6502 ENJ 0.5215 USDT 0.4867 USDT 0.4962 USDT 0.5015 USDT
2023-02-20 0.5140 USDT 1,836,647.1265 ENJ 0.4840 USDT 0.4780 USDT 0.4944 USDT 0.5200 USDT
2023-02-19 0.4894 USDT 1,285,948.4930 ENJ 0.4894 USDT 0.4727 USDT 0.4812 USDT 0.4880 USDT
2023-02-18 0.4896 USDT 1,466,948.0044 ENJ 0.4865 USDT 0.4780 USDT 0.4841 USDT 0.4901 USDT
2023-02-17 0.4785 USDT 1,337,186.4348 ENJ 0.4541 USDT 0.4533 USDT 0.4664 USDT 0.4845 USDT
2023-02-16 0.4859 USDT 1,432,836.8989 ENJ 0.4849 USDT 0.4739 USDT 0.4792 USDT 0.4779 USDT
2023-02-15 0.4505 USDT 1,636,411.1634 ENJ 0.4432 USDT 0.4390 USDT 0.4425 USDT 0.4814 USDT
2023-02-14 0.4279 USDT 1,919,220.4203 ENJ 0.4286 USDT 0.4164 USDT 0.4227 USDT 0.4414 USDT
2023-02-13 0.4300 USDT 1,591,246.2795 ENJ 0.4471 USDT 0.4125 USDT 0.4187 USDT 0.4207 USDT
2023-02-12 0.4572 USDT 1,437,703.2884 ENJ 0.4617 USDT 0.4417 USDT 0.4485 USDT 0.4485 USDT
2023-02-11 0.4450 USDT 1,817,987.1165 ENJ 0.4399 USDT 0.4353 USDT 0.4405 USDT 0.4512 USDT
2023-02-10 0.4412 USDT 1,867,948.6409 ENJ 0.4433 USDT 0.4320 USDT 0.4391 USDT 0.4399 USDT
2023-02-09 0.4975 USDT 1,598,920.0014 ENJ 0.5031 USDT 0.4706 USDT 0.4828 USDT 0.4716 USDT
2023-02-08 0.5091 USDT 1,437,625.7980 ENJ 0.5131 USDT 0.4792 USDT 0.4953 USDT 0.4904 USDT
2023-02-07 0.4762 USDT 1,965,765.4708 ENJ 0.4622 USDT 0.4536 USDT 0.4603 USDT 0.5060 USDT
2023-02-06 0.4668 USDT 1,656,354.6653 ENJ 0.4552 USDT 0.4488 USDT 0.4577 USDT 0.4791 USDT
2023-02-05 0.4697 USDT 1,753,746.7604 ENJ 0.4754 USDT 0.4180 USDT 0.4494 USDT 0.4549 USDT
2023-02-04 0.4754 USDT 1,718,653.3522 ENJ 0.4712 USDT 0.4631 USDT 0.4661 USDT 0.4808 USDT
2023-02-03 0.4673 USDT 676,790.2595 ENJ 0.4611 USDT 0.4521 USDT 0.4576 USDT 0.4699 USDT
2023-02-02 0.4746 USDT 54,005.1527 ENJ 0.4713 USDT 0.4630 USDT 0.4727 USDT 0.4786 USDT
2023-02-01 0.4583 USDT 120,165.8368 ENJ 0.4566 USDT 0.4285 USDT 0.4360 USDT 0.4701 USDT
2023-01-31 0.4381 USDT 121,677.9741 ENJ 0.4376 USDT 0.4285 USDT 0.4316 USDT 0.4434 USDT
2023-01-30 0.4474 USDT 125,670.4552 ENJ 0.4733 USDT 0.4217 USDT 0.4366 USDT 0.4372 USDT
2023-01-29 0.4636 USDT 94,286.8605 ENJ 0.4573 USDT 0.4472 USDT 0.4523 USDT 0.4723 USDT
2023-01-28 0.4689 USDT 593,652.8895 ENJ 0.4253 USDT 0.4253 USDT 0.4494 USDT 0.4524 USDT
2023-01-27 0.4113 USDT 110,021.2174 ENJ 0.4154 USDT 0.4006 USDT 0.4077 USDT 0.4223 USDT
2023-01-26 0.4194 USDT 110,367.8319 ENJ 0.4257 USDT 0.4090 USDT 0.4163 USDT 0.4169 USDT
2023-01-25 0.4040 USDT 149,164.3843 ENJ 0.4024 USDT 0.3940 USDT 0.4013 USDT 0.4128 USDT