Identifier on Huobi: enjusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.4698 USDT |
7,253,847.9578 ENJ |
0.5013 USDT |
0.4385 USDT |
0.4571 USDT |
0.4745 USDT |
| 2024-03-18 |
0.5265 USDT |
3,681,657.1541 ENJ |
0.5401 USDT |
0.4920 USDT |
0.5036 USDT |
0.5014 USDT |
| 2024-03-17 |
0.5243 USDT |
4,613,340.8459 ENJ |
0.5142 USDT |
0.4944 USDT |
0.5124 USDT |
0.5402 USDT |
| 2024-03-16 |
0.5538 USDT |
5,273,742.6583 ENJ |
0.5697 USDT |
0.5082 USDT |
0.5281 USDT |
0.5238 USDT |
| 2024-03-15 |
0.5663 USDT |
7,590,206.6917 ENJ |
0.6098 USDT |
0.5208 USDT |
0.5565 USDT |
0.5527 USDT |
| 2024-03-14 |
0.6329 USDT |
3,733,348.9091 ENJ |
0.6365 USDT |
0.6061 USDT |
0.6278 USDT |
0.6068 USDT |
| 2024-03-13 |
0.6601 USDT |
3,709,739.9746 ENJ |
0.6490 USDT |
0.6461 USDT |
0.6524 USDT |
0.6568 USDT |
| 2024-03-12 |
0.6474 USDT |
6,100,763.8656 ENJ |
0.6609 USDT |
0.6003 USDT |
0.6451 USDT |
0.6414 USDT |
| 2024-03-11 |
0.6444 USDT |
5,231,340.2295 ENJ |
0.6436 USDT |
0.5946 USDT |
0.6233 USDT |
0.6669 USDT |
| 2024-03-10 |
0.6498 USDT |
5,050,725.4888 ENJ |
0.6300 USDT |
0.6199 USDT |
0.6328 USDT |
0.6487 USDT |
| 2024-03-09 |
0.6061 USDT |
5,869,344.8183 ENJ |
0.5862 USDT |
0.5823 USDT |
0.5880 USDT |
0.6378 USDT |
| 2024-03-08 |
0.5564 USDT |
5,248,216.9252 ENJ |
0.5658 USDT |
0.5156 USDT |
0.5523 USDT |
0.5701 USDT |
| 2024-03-07 |
0.5460 USDT |
7,273,300.0992 ENJ |
0.5388 USDT |
0.5141 USDT |
0.5305 USDT |
0.5843 USDT |
| 2024-03-06 |
0.5235 USDT |
10,964,495.5818 ENJ |
0.5044 USDT |
0.4778 USDT |
0.4865 USDT |
0.5427 USDT |
| 2024-03-05 |
0.5529 USDT |
5,883,055.8765 ENJ |
0.5700 USDT |
0.5001 USDT |
0.5394 USDT |
0.5043 USDT |
| 2024-03-04 |
0.5492 USDT |
5,384,402.5260 ENJ |
0.5168 USDT |
0.5043 USDT |
0.5159 USDT |
0.5771 USDT |
| 2024-03-03 |
0.5227 USDT |
4,654,477.2118 ENJ |
0.5243 USDT |
0.4542 USDT |
0.4988 USDT |
0.5435 USDT |
| 2024-03-02 |
0.4742 USDT |
2,752,316.4024 ENJ |
0.4642 USDT |
0.4537 USDT |
0.4621 USDT |
0.4915 USDT |
| 2024-03-01 |
0.4512 USDT |
5,563,876.3487 ENJ |
0.4255 USDT |
0.4242 USDT |
0.4332 USDT |
0.4630 USDT |
| 2024-02-29 |
0.4371 USDT |
4,975,527.2452 ENJ |
0.4090 USDT |
0.4052 USDT |
0.4167 USDT |
0.4390 USDT |
| 2024-02-28 |
0.4135 USDT |
4,591,845.0094 ENJ |
0.4226 USDT |
0.3786 USDT |
0.4103 USDT |
0.4128 USDT |
| 2024-02-27 |
0.3955 USDT |
4,208,511.4877 ENJ |
0.3659 USDT |
0.3623 USDT |
0.3671 USDT |
0.4231 USDT |
| 2024-02-26 |
0.3632 USDT |
4,806,578.3963 ENJ |
0.3578 USDT |
0.3531 USDT |
0.3580 USDT |
0.3651 USDT |
| 2024-02-25 |
0.3492 USDT |
2,566,148.5768 ENJ |
0.3507 USDT |
0.3444 USDT |
0.3477 USDT |
0.3540 USDT |
| 2024-02-24 |
0.3479 USDT |
3,737,808.7712 ENJ |
0.3380 USDT |
0.3321 USDT |
0.3382 USDT |
0.3486 USDT |
| 2024-02-23 |
0.3318 USDT |
5,440,494.0536 ENJ |
0.3292 USDT |
0.3240 USDT |
0.3297 USDT |
0.3358 USDT |
| 2024-02-22 |
0.3293 USDT |
4,608,903.2692 ENJ |
0.3288 USDT |
0.3183 USDT |
0.3231 USDT |
0.3346 USDT |
| 2024-02-21 |
0.3308 USDT |
5,409,646.4860 ENJ |
0.3435 USDT |
0.3164 USDT |
0.3193 USDT |
0.3188 USDT |
| 2024-02-20 |
0.3526 USDT |
4,106,945.8971 ENJ |
0.3601 USDT |
0.3416 USDT |
0.3477 USDT |
0.3440 USDT |
| 2024-02-19 |
0.3377 USDT |
4,055,971.5569 ENJ |
0.3301 USDT |
0.3292 USDT |
0.3319 USDT |
0.3445 USDT |
| 2024-02-18 |
0.3280 USDT |
3,062,806.5774 ENJ |
0.3251 USDT |
0.3207 USDT |
0.3241 USDT |
0.3307 USDT |
| 2024-02-17 |
0.3256 USDT |
3,176,883.9296 ENJ |
0.3314 USDT |
0.3121 USDT |
0.3156 USDT |
0.3152 USDT |
| 2024-02-16 |
0.3311 USDT |
2,972,295.6280 ENJ |
0.3274 USDT |
0.3224 USDT |
0.3263 USDT |
0.3227 USDT |
| 2024-02-15 |
0.3274 USDT |
3,288,914.6565 ENJ |
0.3270 USDT |
0.3222 USDT |
0.3260 USDT |
0.3262 USDT |
| 2024-02-14 |
0.3181 USDT |
5,248,662.6628 ENJ |
0.3099 USDT |
0.3082 USDT |
0.3102 USDT |
0.3294 USDT |
| 2024-02-13 |
0.3106 USDT |
4,570,993.2075 ENJ |
0.3127 USDT |
0.3004 USDT |
0.3055 USDT |
0.3042 USDT |
| 2024-02-12 |
0.3017 USDT |
3,647,064.6246 ENJ |
0.2964 USDT |
0.2934 USDT |
0.2971 USDT |
0.3120 USDT |
| 2024-02-11 |
0.3015 USDT |
2,225,135.3244 ENJ |
0.2981 USDT |
0.2965 USDT |
0.2984 USDT |
0.2990 USDT |
| 2024-02-10 |
0.2962 USDT |
2,317,097.6255 ENJ |
0.2960 USDT |
0.2914 USDT |
0.2946 USDT |
0.2961 USDT |
| 2024-02-09 |
0.2938 USDT |
3,190,143.2847 ENJ |
0.2875 USDT |
0.2875 USDT |
0.2888 USDT |
0.2969 USDT |
| 2024-02-08 |
0.2875 USDT |
2,475,152.6123 ENJ |
0.2854 USDT |
0.2842 USDT |
0.2875 USDT |
0.2891 USDT |
| 2024-02-07 |
0.2815 USDT |
3,867,168.9157 ENJ |
0.2797 USDT |
0.2781 USDT |
0.2811 USDT |
0.2853 USDT |
| 2024-02-06 |
0.2767 USDT |
2,969,074.5474 ENJ |
0.2772 USDT |
0.2735 USDT |
0.2758 USDT |
0.2801 USDT |
| 2024-02-05 |
0.2759 USDT |
1,683,777.6177 ENJ |
0.2757 USDT |
0.2712 USDT |
0.2750 USDT |
0.2749 USDT |
| 2024-02-04 |
0.2796 USDT |
871,896.0061 ENJ |
0.2822 USDT |
0.2767 USDT |
0.2794 USDT |
0.2796 USDT |
| 2024-02-03 |
0.2854 USDT |
2,107,516.2379 ENJ |
0.2864 USDT |
0.2833 USDT |
0.2848 USDT |
0.2840 USDT |
| 2024-02-02 |
0.2846 USDT |
3,866,852.7928 ENJ |
0.2840 USDT |
0.2805 USDT |
0.2838 USDT |
0.2859 USDT |
| 2024-02-01 |
0.2796 USDT |
6,460,643.0208 ENJ |
0.2789 USDT |
0.2732 USDT |
0.2768 USDT |
0.2837 USDT |
| 2024-01-31 |
0.2859 USDT |
5,601,997.8079 ENJ |
0.2865 USDT |
0.2779 USDT |
0.2838 USDT |
0.2853 USDT |
| 2024-01-30 |
0.2935 USDT |
6,164,248.8799 ENJ |
0.2940 USDT |
0.2898 USDT |
0.2929 USDT |
0.2925 USDT |