Crypto exchange OKEx

Market Enjin Coin (ENJ) / Tether (USDT)

Identifier on OKEx: ENJ-USDT
123...3132
Date Price Volume Open Low High Close
2024-12-20 0.2100 USDT 5,861,401.4830 ENJ 0.2213 USDT 0.1865 USDT 0.2312 USDT 0.2296 USDT
2024-12-19 0.2330 USDT 4,578,495.9510 ENJ 0.2463 USDT 0.2118 USDT 0.2510 USDT 0.2209 USDT
2024-12-18 0.2601 USDT 2,915,852.6570 ENJ 0.2759 USDT 0.2419 USDT 0.2779 USDT 0.2462 USDT
2024-12-17 0.2847 USDT 1,596,160.6540 ENJ 0.2927 USDT 0.2703 USDT 0.2952 USDT 0.2748 USDT
2024-12-16 0.2942 USDT 1,189,512.7100 ENJ 0.3046 USDT 0.2828 USDT 0.3115 USDT 0.2928 USDT
2024-12-15 0.2984 USDT 1,889,138.4870 ENJ 0.3006 USDT 0.2873 USDT 0.3093 USDT 0.3037 USDT
2024-12-14 0.3079 USDT 1,544,040.6320 ENJ 0.3238 USDT 0.2929 USDT 0.3275 USDT 0.3018 USDT
2024-12-13 0.3231 USDT 2,988,835.0420 ENJ 0.3262 USDT 0.3107 USDT 0.3335 USDT 0.3250 USDT
2024-12-12 0.3317 USDT 5,805,596.6400 ENJ 0.3015 USDT 0.2974 USDT 0.3550 USDT 0.3261 USDT
2024-12-11 0.2868 USDT 2,761,178.1510 ENJ 0.2759 USDT 0.2631 USDT 0.3089 USDT 0.3016 USDT
2024-12-10 0.2737 USDT 5,333,601.8810 ENJ 0.2862 USDT 0.2465 USDT 0.2937 USDT 0.2760 USDT
2024-12-09 0.3074 USDT 7,029,433.6900 ENJ 0.3648 USDT 0.2449 USDT 0.3649 USDT 0.2870 USDT
2024-12-08 0.3618 USDT 2,135,353.7170 ENJ 0.3643 USDT 0.3552 USDT 0.3685 USDT 0.3648 USDT
2024-12-07 0.3698 USDT 1,887,722.1480 ENJ 0.3776 USDT 0.3600 USDT 0.3817 USDT 0.3643 USDT
2024-12-06 0.3732 USDT 2,859,209.1620 ENJ 0.3752 USDT 0.3534 USDT 0.3859 USDT 0.3775 USDT
2024-12-05 0.3747 USDT 4,782,808.5210 ENJ 0.3754 USDT 0.3546 USDT 0.3948 USDT 0.3756 USDT
2024-12-04 0.3677 USDT 4,292,666.5990 ENJ 0.3511 USDT 0.3430 USDT 0.3884 USDT 0.3753 USDT
2024-12-03 0.3357 USDT 5,318,229.8670 ENJ 0.3333 USDT 0.3118 USDT 0.3539 USDT 0.3510 USDT
2024-12-02 0.3155 USDT 4,124,968.4560 ENJ 0.3257 USDT 0.3003 USDT 0.3364 USDT 0.3334 USDT
2024-12-01 0.3215 USDT 3,260,427.9060 ENJ 0.3295 USDT 0.3099 USDT 0.3348 USDT 0.3258 USDT
2024-11-30 0.3273 USDT 5,464,106.5660 ENJ 0.3029 USDT 0.2955 USDT 0.3572 USDT 0.3295 USDT
2024-11-29 0.2934 USDT 2,425,100.5490 ENJ 0.2955 USDT 0.2801 USDT 0.3060 USDT 0.3030 USDT
2024-11-28 0.2874 USDT 2,461,819.8180 ENJ 0.2853 USDT 0.2737 USDT 0.3044 USDT 0.2952 USDT
2024-11-27 0.2739 USDT 2,964,164.3240 ENJ 0.2681 USDT 0.2610 USDT 0.2906 USDT 0.2859 USDT
2024-11-26 0.2740 USDT 4,459,924.5850 ENJ 0.2746 USDT 0.2552 USDT 0.2898 USDT 0.2690 USDT
2024-11-25 0.2826 USDT 10,162,242.8500 ENJ 0.3029 USDT 0.2680 USDT 0.3049 USDT 0.2748 USDT
2024-11-24 0.2821 USDT 26,675,659.4120 ENJ 0.2390 USDT 0.2371 USDT 0.3135 USDT 0.3025 USDT
2024-11-23 0.2282 USDT 5,008,634.2530 ENJ 0.2100 USDT 0.2068 USDT 0.2423 USDT 0.2396 USDT
2024-11-22 0.1995 USDT 3,207,789.1670 ENJ 0.2006 USDT 0.1918 USDT 0.2100 USDT 0.2100 USDT
2024-11-21 0.1938 USDT 1,985,561.4950 ENJ 0.1904 USDT 0.1839 USDT 0.2035 USDT 0.2007 USDT
2024-11-20 0.1942 USDT 2,646,285.7320 ENJ 0.1988 USDT 0.1849 USDT 0.2020 USDT 0.1905 USDT
2024-11-19 0.2063 USDT 5,756,255.7300 ENJ 0.2098 USDT 0.1915 USDT 0.2170 USDT 0.1994 USDT
2024-11-18 0.2084 USDT 18,344,112.5530 ENJ 0.1733 USDT 0.1722 USDT 0.2226 USDT 0.2101 USDT
2024-11-17 0.1781 USDT 1,816,780.3160 ENJ 0.1853 USDT 0.1694 USDT 0.1854 USDT 0.1737 USDT
2024-11-16 0.1755 USDT 4,276,508.2460 ENJ 0.1618 USDT 0.1606 USDT 0.1897 USDT 0.1856 USDT
2024-11-15 0.1533 USDT 1,127,692.6370 ENJ 0.1532 USDT 0.1476 USDT 0.1618 USDT 0.1616 USDT
2024-11-14 0.1580 USDT 2,803,101.7050 ENJ 0.1591 USDT 0.1511 USDT 0.1660 USDT 0.1534 USDT
2024-11-13 0.1583 USDT 3,473,129.6210 ENJ 0.1679 USDT 0.1503 USDT 0.1702 USDT 0.1590 USDT
2024-11-12 0.1678 USDT 3,348,169.7350 ENJ 0.1744 USDT 0.1567 USDT 0.1834 USDT 0.1677 USDT
2024-11-11 0.1688 USDT 2,486,041.2260 ENJ 0.1653 USDT 0.1612 USDT 0.1750 USDT 0.1742 USDT
2024-11-10 0.1646 USDT 2,136,767.4140 ENJ 0.1578 USDT 0.1552 USDT 0.1752 USDT 0.1651 USDT
2024-11-09 0.1535 USDT 1,852,926.2870 ENJ 0.1518 USDT 0.1490 USDT 0.1578 USDT 0.1575 USDT
2024-11-08 0.1505 USDT 1,599,632.5830 ENJ 0.1497 USDT 0.1464 USDT 0.1536 USDT 0.1518 USDT
2024-11-07 0.1488 USDT 1,518,136.2010 ENJ 0.1481 USDT 0.1454 USDT 0.1521 USDT 0.1494 USDT
2024-11-06 0.1420 USDT 1,021,700.4800 ENJ 0.1332 USDT 0.1332 USDT 0.1492 USDT 0.1480 USDT
2024-11-05 0.1312 USDT 664,103.6670 ENJ 0.1262 USDT 0.1261 USDT 0.1352 USDT 0.1333 USDT
2024-11-04 0.1286 USDT 779,561.0520 ENJ 0.1297 USDT 0.1241 USDT 0.1322 USDT 0.1263 USDT
2024-11-03 0.1303 USDT 975,098.3090 ENJ 0.1359 USDT 0.1251 USDT 0.1365 USDT 0.1303 USDT
2024-11-02 0.1379 USDT 658,875.6620 ENJ 0.1386 USDT 0.1344 USDT 0.1407 USDT 0.1357 USDT
2024-11-01 0.1388 USDT 1,700,876.7140 ENJ 0.1403 USDT 0.1363 USDT 0.1440 USDT 0.1386 USDT
123...3132