Identifier on Huobi: enjusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2854 USDT |
1,653,376.3647 ENJ |
0.2897 USDT |
0.2794 USDT |
0.2839 USDT |
0.2880 USDT |
| 2024-05-07 |
0.3014 USDT |
2,351,263.7729 ENJ |
0.3000 USDT |
0.2946 USDT |
0.2988 USDT |
0.2984 USDT |
| 2024-05-06 |
0.3066 USDT |
3,137,748.4054 ENJ |
0.3081 USDT |
0.2996 USDT |
0.3047 USDT |
0.3039 USDT |
| 2024-05-05 |
0.3048 USDT |
1,489,055.8284 ENJ |
0.3071 USDT |
0.2988 USDT |
0.3015 USDT |
0.3060 USDT |
| 2024-05-04 |
0.3083 USDT |
1,704,756.5154 ENJ |
0.3091 USDT |
0.3055 USDT |
0.3072 USDT |
0.3085 USDT |
| 2024-05-03 |
0.3054 USDT |
2,822,994.7098 ENJ |
0.3022 USDT |
0.2948 USDT |
0.2972 USDT |
0.3102 USDT |
| 2024-05-02 |
0.2959 USDT |
3,538,181.1186 ENJ |
0.2942 USDT |
0.2864 USDT |
0.2910 USDT |
0.3055 USDT |
| 2024-05-01 |
0.2830 USDT |
4,810,988.1591 ENJ |
0.2844 USDT |
0.2698 USDT |
0.2774 USDT |
0.2883 USDT |
| 2024-04-30 |
0.2876 USDT |
3,898,195.4772 ENJ |
0.3014 USDT |
0.2745 USDT |
0.2791 USDT |
0.2839 USDT |
| 2024-04-29 |
0.2991 USDT |
2,403,169.0077 ENJ |
0.3027 USDT |
0.2935 USDT |
0.2973 USDT |
0.2982 USDT |
| 2024-04-28 |
0.3193 USDT |
1,819,330.5611 ENJ |
0.3172 USDT |
0.3109 USDT |
0.3128 USDT |
0.3122 USDT |
| 2024-04-27 |
0.3216 USDT |
2,994,155.3454 ENJ |
0.3297 USDT |
0.3125 USDT |
0.3184 USDT |
0.3187 USDT |
| 2024-04-26 |
0.3327 USDT |
3,713,533.8667 ENJ |
0.3377 USDT |
0.3242 USDT |
0.3306 USDT |
0.3348 USDT |
| 2024-04-25 |
0.3308 USDT |
4,426,777.8080 ENJ |
0.3315 USDT |
0.3226 USDT |
0.3278 USDT |
0.3388 USDT |
| 2024-04-24 |
0.3518 USDT |
3,032,182.4219 ENJ |
0.3476 USDT |
0.3366 USDT |
0.3412 USDT |
0.3394 USDT |
| 2024-04-23 |
0.3462 USDT |
2,041,345.9206 ENJ |
0.3493 USDT |
0.3406 USDT |
0.3450 USDT |
0.3458 USDT |
| 2024-04-22 |
0.3495 USDT |
4,265,053.5661 ENJ |
0.3411 USDT |
0.3391 USDT |
0.3424 USDT |
0.3505 USDT |
| 2024-04-21 |
0.3484 USDT |
1,953,027.2227 ENJ |
0.3535 USDT |
0.3383 USDT |
0.3450 USDT |
0.3394 USDT |
| 2024-04-20 |
0.3332 USDT |
1,726,864.8625 ENJ |
0.3322 USDT |
0.3281 USDT |
0.3318 USDT |
0.3347 USDT |
| 2024-04-19 |
0.3300 USDT |
6,648,967.4203 ENJ |
0.3268 USDT |
0.2988 USDT |
0.3113 USDT |
0.3343 USDT |
| 2024-04-18 |
0.3205 USDT |
4,950,292.8289 ENJ |
0.3170 USDT |
0.3099 USDT |
0.3175 USDT |
0.3261 USDT |
| 2024-04-17 |
0.3158 USDT |
4,934,216.2142 ENJ |
0.3223 USDT |
0.3001 USDT |
0.3110 USDT |
0.3192 USDT |
| 2024-04-16 |
0.3165 USDT |
6,693,225.3801 ENJ |
0.3170 USDT |
0.3032 USDT |
0.3137 USDT |
0.3231 USDT |
| 2024-04-15 |
0.3354 USDT |
5,608,249.0880 ENJ |
0.3363 USDT |
0.3057 USDT |
0.3105 USDT |
0.3096 USDT |
| 2024-04-14 |
0.3148 USDT |
9,560,883.2453 ENJ |
0.3092 USDT |
0.2942 USDT |
0.3034 USDT |
0.3194 USDT |
| 2024-04-13 |
0.3331 USDT |
9,172,940.6318 ENJ |
0.3609 USDT |
0.2605 USDT |
0.2920 USDT |
0.3126 USDT |
| 2024-04-12 |
0.4141 USDT |
3,609,397.9543 ENJ |
0.4454 USDT |
0.3231 USDT |
0.3517 USDT |
0.3517 USDT |
| 2024-04-11 |
0.4491 USDT |
2,194,154.4744 ENJ |
0.4444 USDT |
0.4393 USDT |
0.4461 USDT |
0.4413 USDT |
| 2024-04-10 |
0.4429 USDT |
3,886,957.1952 ENJ |
0.4527 USDT |
0.4202 USDT |
0.4296 USDT |
0.4381 USDT |
| 2024-04-09 |
0.4674 USDT |
3,249,599.5996 ENJ |
0.4759 USDT |
0.4493 USDT |
0.4569 USDT |
0.4562 USDT |
| 2024-04-08 |
0.4660 USDT |
2,653,900.2680 ENJ |
0.4465 USDT |
0.4371 USDT |
0.4403 USDT |
0.4761 USDT |
| 2024-04-07 |
0.4472 USDT |
2,143,514.3443 ENJ |
0.4427 USDT |
0.4411 USDT |
0.4456 USDT |
0.4455 USDT |
| 2024-04-06 |
0.4373 USDT |
763,484.7182 ENJ |
0.4299 USDT |
0.4281 USDT |
0.4353 USDT |
0.4392 USDT |
| 2024-04-05 |
0.4297 USDT |
2,354,764.1815 ENJ |
0.4402 USDT |
0.4113 USDT |
0.4219 USDT |
0.4330 USDT |
| 2024-04-04 |
0.4385 USDT |
3,528,170.3735 ENJ |
0.4357 USDT |
0.4234 USDT |
0.4312 USDT |
0.4382 USDT |
| 2024-04-03 |
0.4408 USDT |
4,165,424.1034 ENJ |
0.4340 USDT |
0.4177 USDT |
0.4276 USDT |
0.4254 USDT |
| 2024-04-02 |
0.4422 USDT |
5,156,321.2299 ENJ |
0.4714 USDT |
0.4236 USDT |
0.4326 USDT |
0.4391 USDT |
| 2024-04-01 |
0.4761 USDT |
2,710,292.2416 ENJ |
0.5043 USDT |
0.4539 USDT |
0.4602 USDT |
0.4602 USDT |
| 2024-03-31 |
0.4972 USDT |
1,192,102.3439 ENJ |
0.4917 USDT |
0.4886 USDT |
0.4940 USDT |
0.5005 USDT |
| 2024-03-30 |
0.4976 USDT |
2,044,433.7315 ENJ |
0.4948 USDT |
0.4906 USDT |
0.4956 USDT |
0.5001 USDT |
| 2024-03-29 |
0.4954 USDT |
1,368,058.2840 ENJ |
0.4998 USDT |
0.4849 USDT |
0.4947 USDT |
0.4969 USDT |
| 2024-03-28 |
0.5005 USDT |
3,238,144.9542 ENJ |
0.4942 USDT |
0.4874 USDT |
0.4957 USDT |
0.5011 USDT |
| 2024-03-27 |
0.5128 USDT |
2,188,892.9779 ENJ |
0.5225 USDT |
0.4868 USDT |
0.4959 USDT |
0.4931 USDT |
| 2024-03-26 |
0.5288 USDT |
3,685,369.9475 ENJ |
0.5181 USDT |
0.5102 USDT |
0.5190 USDT |
0.5181 USDT |
| 2024-03-25 |
0.5090 USDT |
3,382,176.8960 ENJ |
0.5033 USDT |
0.4955 USDT |
0.5033 USDT |
0.5209 USDT |
| 2024-03-24 |
0.4888 USDT |
2,598,858.0507 ENJ |
0.4847 USDT |
0.4781 USDT |
0.4824 USDT |
0.4942 USDT |
| 2024-03-23 |
0.4941 USDT |
3,309,185.9565 ENJ |
0.4846 USDT |
0.4796 USDT |
0.4847 USDT |
0.4993 USDT |
| 2024-03-22 |
0.5026 USDT |
4,495,861.1226 ENJ |
0.5055 USDT |
0.4740 USDT |
0.4843 USDT |
0.4788 USDT |
| 2024-03-21 |
0.5069 USDT |
4,437,020.1782 ENJ |
0.5148 USDT |
0.4921 USDT |
0.5029 USDT |
0.5044 USDT |
| 2024-03-20 |
0.4658 USDT |
4,234,082.1693 ENJ |
0.4583 USDT |
0.4372 USDT |
0.4526 USDT |
0.4763 USDT |