Crypto exchange Huobi

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on Huobi: enjusdt
Date Price Volume Open Low High Close
2022-02-06 1.9969 USDT 3,004,220.6048 ENJ 1.9141 USDT 1.9024 USDT 1.9932 USDT 1.9863 USDT
2022-02-05 1.9193 USDT 2,957,701.1722 ENJ 1.8217 USDT 1.8067 USDT 1.8958 USDT 1.8918 USDT
2022-02-04 1.7337 USDT 2,361,244.5670 ENJ 1.7009 USDT 1.6627 USDT 1.6814 USDT 1.7997 USDT
2022-02-03 1.6595 USDT 1,809,952.4052 ENJ 1.6925 USDT 1.6162 USDT 1.6409 USDT 1.6474 USDT
2022-02-02 1.7775 USDT 1,565,194.9776 ENJ 1.8374 USDT 1.6654 USDT 1.7441 USDT 1.6868 USDT
2022-02-01 1.8531 USDT 2,048,995.8121 ENJ 1.8839 USDT 1.8165 USDT 1.8412 USDT 1.8385 USDT
2022-01-31 1.8012 USDT 4,017,628.5130 ENJ 1.7855 USDT 1.6824 USDT 1.7559 USDT 1.8747 USDT
2022-01-30 1.8078 USDT 2,931,523.3737 ENJ 1.7610 USDT 1.7318 USDT 1.7655 USDT 1.7554 USDT
2022-01-29 1.6986 USDT 2,716,260.5938 ENJ 1.6384 USDT 1.6313 USDT 1.6634 USDT 1.7446 USDT
2022-01-28 1.6199 USDT 3,904,121.8833 ENJ 1.5791 USDT 1.5619 USDT 1.6068 USDT 1.6414 USDT
2022-01-27 1.5548 USDT 4,428,210.2737 ENJ 1.5526 USDT 1.4543 USDT 1.4869 USDT 1.5238 USDT
2022-01-26 1.6244 USDT 4,683,333.8287 ENJ 1.5309 USDT 1.5000 USDT 1.5353 USDT 1.5539 USDT
2022-01-25 1.4888 USDT 1,886,848.6065 ENJ 1.5014 USDT 1.4292 USDT 1.4467 USDT 1.5094 USDT
2022-01-24 1.4448 USDT 5,288,599.5459 ENJ 1.6109 USDT 1.3238 USDT 1.3733 USDT 1.4846 USDT
2022-01-23 1.5753 USDT 3,841,714.0901 ENJ 1.5060 USDT 1.4932 USDT 1.5391 USDT 1.5651 USDT
2022-01-22 1.5419 USDT 4,167,931.1319 ENJ 1.7333 USDT 1.3458 USDT 1.4792 USDT 1.5038 USDT
2022-01-21 1.9214 USDT 4,936,131.0280 ENJ 2.1081 USDT 1.6793 USDT 1.7645 USDT 1.7528 USDT
2022-01-20 2.2696 USDT 1,807,072.0558 ENJ 2.2179 USDT 2.1235 USDT 2.1878 USDT 2.1478 USDT
2022-01-19 2.2891 USDT 1,962,261.7337 ENJ 2.2751 USDT 2.2051 USDT 2.2414 USDT 2.2231 USDT
2022-01-18 2.2611 USDT 2,242,502.8933 ENJ 2.3251 USDT 2.1902 USDT 2.2294 USDT 2.2909 USDT
2022-01-17 2.4020 USDT 1,632,530.2060 ENJ 2.5095 USDT 2.2822 USDT 2.3084 USDT 2.3022 USDT
2022-01-16 2.4875 USDT 1,573,562.1984 ENJ 2.4520 USDT 2.4366 USDT 2.4582 USDT 2.4942 USDT
2022-01-15 2.4629 USDT 1,833,109.5947 ENJ 2.4139 USDT 2.3635 USDT 2.3784 USDT 2.4707 USDT
2022-01-14 2.3967 USDT 2,386,863.2756 ENJ 2.3786 USDT 2.3153 USDT 2.3502 USDT 2.4293 USDT
2022-01-13 2.5007 USDT 3,588,891.4089 ENJ 2.5220 USDT 2.3739 USDT 2.4132 USDT 2.4097 USDT
2022-01-12 2.4189 USDT 2,891,062.4263 ENJ 2.3145 USDT 2.3129 USDT 2.3511 USDT 2.4917 USDT
2022-01-11 2.2401 USDT 2,943,043.0267 ENJ 2.1673 USDT 2.1426 USDT 2.1742 USDT 2.3079 USDT
2022-01-10 2.2015 USDT 4,633,774.7335 ENJ 2.2985 USDT 2.0799 USDT 2.1613 USDT 2.1778 USDT
2022-01-09 2.2983 USDT 3,020,250.6396 ENJ 2.2560 USDT 2.2348 USDT 2.2795 USDT 2.3139 USDT
2022-01-08 2.3064 USDT 3,189,896.1086 ENJ 2.3529 USDT 2.1712 USDT 2.2265 USDT 2.2690 USDT
2022-01-07 2.4144 USDT 4,263,032.5086 ENJ 2.5691 USDT 2.3130 USDT 2.3710 USDT 2.3254 USDT
2022-01-06 2.4566 USDT 4,528,730.6933 ENJ 2.4411 USDT 2.3157 USDT 2.3814 USDT 2.5231 USDT
2022-01-05 2.5997 USDT 4,062,287.0548 ENJ 2.6872 USDT 2.2370 USDT 2.4629 USDT 2.4509 USDT
2022-01-04 2.7720 USDT 3,932,457.5546 ENJ 2.7937 USDT 2.6627 USDT 2.7235 USDT 2.7298 USDT
2022-01-03 2.8491 USDT 1,591,100.6839 ENJ 2.8553 USDT 2.7246 USDT 2.7726 USDT 2.7557 USDT
2022-01-02 2.7580 USDT 1,603,801.2773 ENJ 2.6838 USDT 2.6622 USDT 2.7005 USDT 2.8675 USDT
2022-01-01 2.6114 USDT 1,097,739.7875 ENJ 2.5765 USDT 2.5631 USDT 2.5970 USDT 2.6351 USDT
2021-12-31 2.6526 USDT 2,103,473.4816 ENJ 2.6438 USDT 2.5425 USDT 2.6045 USDT 2.5616 USDT
2021-12-30 2.6417 USDT 1,808,002.4506 ENJ 2.6480 USDT 2.5531 USDT 2.6074 USDT 2.6922 USDT
2021-12-29 2.7276 USDT 3,157,436.1659 ENJ 2.7539 USDT 2.6103 USDT 2.6909 USDT 2.6881 USDT
2021-12-28 2.9029 USDT 3,543,842.9755 ENJ 3.0811 USDT 2.7131 USDT 2.7851 USDT 2.7943 USDT
2021-12-27 3.1908 USDT 3,055,604.8649 ENJ 3.1908 USDT 3.0631 USDT 3.0969 USDT 3.0871 USDT
2021-12-26 3.1194 USDT 4,638,711.7628 ENJ 3.1292 USDT 3.0000 USDT 3.0600 USDT 3.2242 USDT
2021-12-25 3.0390 USDT 5,570,813.9377 ENJ 2.7988 USDT 2.7709 USDT 2.8567 USDT 3.1193 USDT
2021-12-24 2.8850 USDT 3,881,870.0810 ENJ 2.9779 USDT 2.7535 USDT 2.8387 USDT 2.8112 USDT
2021-12-23 2.7297 USDT 3,352,910.7156 ENJ 2.5870 USDT 2.5410 USDT 2.6098 USDT 2.9318 USDT
2021-12-22 2.5924 USDT 3,067,918.8801 ENJ 2.4361 USDT 2.4313 USDT 2.4597 USDT 2.6464 USDT
2021-12-21 2.3733 USDT 2,710,990.8506 ENJ 2.3108 USDT 2.2630 USDT 2.2845 USDT 2.4411 USDT
2021-12-20 2.2627 USDT 2,811,074.6161 ENJ 2.3346 USDT 2.1619 USDT 2.2099 USDT 2.3283 USDT
2021-12-19 2.4161 USDT 3,585,202.7018 ENJ 2.4057 USDT 2.3353 USDT 2.3598 USDT 2.3557 USDT