Crypto exchange Huobi

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Huobi: enjusdt
Date Price Volume Open Low High Close
2023-01-24 0.4369 USDT 170,681.0917 ENJ 0.4314 USDT 0.4265 USDT 0.4323 USDT 0.4380 USDT
2023-01-23 0.4359 USDT 155,865.1058 ENJ 0.4335 USDT 0.4238 USDT 0.4306 USDT 0.4348 USDT
2023-01-22 0.4374 USDT 267,255.7561 ENJ 0.4368 USDT 0.4178 USDT 0.4231 USDT 0.4192 USDT
2023-01-21 0.4368 USDT 344,188.1310 ENJ 0.4365 USDT 0.4167 USDT 0.4345 USDT 0.4310 USDT
2023-01-20 0.4231 USDT 424,056.8662 ENJ 0.4120 USDT 0.4071 USDT 0.4162 USDT 0.4371 USDT
2023-01-19 0.4210 USDT 1,435,218.5463 ENJ 0.3648 USDT 0.3549 USDT 0.3587 USDT 0.4129 USDT
2023-01-18 0.4027 USDT 1,587,226.8964 ENJ 0.3599 USDT 0.3599 USDT 0.3675 USDT 0.3873 USDT
2023-01-17 0.3651 USDT 146,887.7773 ENJ 0.3604 USDT 0.3507 USDT 0.3565 USDT 0.3654 USDT
2023-01-16 0.3670 USDT 608,983.6449 ENJ 0.3613 USDT 0.3472 USDT 0.3594 USDT 0.3603 USDT
2023-01-15 0.3484 USDT 376,548.0746 ENJ 0.3506 USDT 0.3333 USDT 0.3384 USDT 0.3572 USDT
2023-01-14 0.3454 USDT 309,537.7186 ENJ 0.3343 USDT 0.3212 USDT 0.3388 USDT 0.3454 USDT
2023-01-13 0.3098 USDT 78,760.6890 ENJ 0.3011 USDT 0.3005 USDT 0.3020 USDT 0.3106 USDT
2023-01-12 0.3000 USDT 50,378.7767 ENJ 0.3012 USDT 0.2909 USDT 0.2926 USDT 0.3027 USDT
2023-01-11 0.2885 USDT 65,544.8038 ENJ 0.2908 USDT 0.2819 USDT 0.2834 USDT 0.3011 USDT
2023-01-10 0.2892 USDT 30,528.4817 ENJ 0.2919 USDT 0.2836 USDT 0.2864 USDT 0.2905 USDT
2023-01-09 0.2906 USDT 185,302.2310 ENJ 0.2767 USDT 0.2766 USDT 0.2810 USDT 0.2927 USDT
2023-01-08 0.2640 USDT 85,585.1413 ENJ 0.2606 USDT 0.2567 USDT 0.2579 USDT 0.2727 USDT
2023-01-07 0.2649 USDT 118,365.8754 ENJ 0.2572 USDT 0.2572 USDT 0.2596 USDT 0.2613 USDT
2023-01-06 0.2511 USDT 52,131.1105 ENJ 0.2501 USDT 0.2444 USDT 0.2474 USDT 0.2545 USDT
2023-01-05 0.2518 USDT 83,254.1454 ENJ 0.2511 USDT 0.2474 USDT 0.2496 USDT 0.2529 USDT
2023-01-04 0.2494 USDT 34,520.5429 ENJ 0.2441 USDT 0.2432 USDT 0.2442 USDT 0.2479 USDT
2023-01-03 0.2475 USDT 106,480.5646 ENJ 0.2491 USDT 0.2244 USDT 0.2410 USDT 0.2425 USDT
2023-01-02 0.2452 USDT 55,849.1146 ENJ 0.2430 USDT 0.2374 USDT 0.2392 USDT 0.2504 USDT
2023-01-01 0.2425 USDT 11,425.1816 ENJ 0.2394 USDT 0.2389 USDT 0.2394 USDT 0.2437 USDT
2022-12-31 0.2413 USDT 13,201.4072 ENJ 0.2381 USDT 0.2380 USDT 0.2380 USDT 0.2396 USDT
2022-12-30 0.2345 USDT 41,397.8233 ENJ 0.2395 USDT 0.2303 USDT 0.2323 USDT 0.2346 USDT
2022-12-29 0.2420 USDT 40,859.3590 ENJ 0.2436 USDT 0.2342 USDT 0.2364 USDT 0.2364 USDT
2022-12-28 0.2487 USDT 23,439.9568 ENJ 0.2579 USDT 0.2450 USDT 0.2465 USDT 0.2478 USDT
2022-12-27 0.2610 USDT 21,029.8318 ENJ 0.2645 USDT 0.2552 USDT 0.2556 USDT 0.2556 USDT
2022-12-26 0.2626 USDT 14,853.8386 ENJ 0.2613 USDT 0.2602 USDT 0.2602 USDT 0.2627 USDT
2022-12-25 0.2611 USDT 24,620.3591 ENJ 0.2651 USDT 0.2579 USDT 0.2590 USDT 0.2596 USDT
2022-12-24 0.2645 USDT 6,063.9737 ENJ 0.2662 USDT 0.2628 USDT 0.2633 USDT 0.2646 USDT
2022-12-23 0.2636 USDT 6,473.8500 ENJ 0.2628 USDT 0.2624 USDT 0.2624 USDT 0.2632 USDT
2022-12-22 0.2563 USDT 18,521.3559 ENJ 0.2601 USDT 0.2525 USDT 0.2538 USDT 0.2543 USDT
2022-12-21 0.2637 USDT 18,348.0494 ENJ 0.2640 USDT 0.2588 USDT 0.2597 USDT 0.2638 USDT
2022-12-20 0.2600 USDT 20,958.6960 ENJ 0.2490 USDT 0.2481 USDT 0.2515 USDT 0.2648 USDT
2022-12-19 0.2621 USDT 88,023.3939 ENJ 0.2618 USDT 0.2437 USDT 0.2437 USDT 0.2437 USDT
2022-12-18 0.2597 USDT 17,333.4352 ENJ 0.2631 USDT 0.2577 USDT 0.2578 USDT 0.2629 USDT
2022-12-17 0.2608 USDT 20,220.3779 ENJ 0.2598 USDT 0.2527 USDT 0.2555 USDT 0.2623 USDT
2022-12-16 0.2809 USDT 15,546.0897 ENJ 0.2920 USDT 0.2747 USDT 0.2763 USDT 0.2763 USDT
2022-12-15 0.2964 USDT 26,564.1980 ENJ 0.3015 USDT 0.2926 USDT 0.2943 USDT 0.2943 USDT
2022-12-14 0.3059 USDT 24,025.8762 ENJ 0.3051 USDT 0.2981 USDT 0.3015 USDT 0.3015 USDT
2022-12-13 0.2965 USDT 448,431.8821 ENJ 0.3002 USDT 0.2845 USDT 0.2906 USDT 0.3041 USDT
2022-12-12 0.2966 USDT 17,071.8599 ENJ 0.3029 USDT 0.2924 USDT 0.2951 USDT 0.2965 USDT
2022-12-11 0.3099 USDT 11,227.0262 ENJ 0.3080 USDT 0.3029 USDT 0.3046 USDT 0.3045 USDT
2022-12-10 0.3077 USDT 16,152.1965 ENJ 0.3054 USDT 0.3050 USDT 0.3056 USDT 0.3068 USDT
2022-12-09 0.3048 USDT 21,305.4327 ENJ 0.3053 USDT 0.3020 USDT 0.3023 USDT 0.3023 USDT
2022-12-08 0.2997 USDT 62,982.9083 ENJ 0.2984 USDT 0.2941 USDT 0.2981 USDT 0.3047 USDT
2022-12-07 0.3027 USDT 146,113.6370 ENJ 0.3135 USDT 0.2937 USDT 0.2958 USDT 0.2958 USDT
2022-12-06 0.3154 USDT 33,163.7085 ENJ 0.3190 USDT 0.3113 USDT 0.3137 USDT 0.3128 USDT