Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Enjin Coin Tether logo
ENJUSDT
Enjin Coin Tether
—
0.03714 $
+0.002340 (%+6.72)
Day Low₺0.03439
Day High₺0.0399
Bid0.03709
Ask0.03712

Market Data

Spot Rate
B:0.03709
A:0.03712
Circulating Supply
1,975,652,003
Market Cap
$74.41M
Overview
Technicals
Comments
Archive

ENJUSDT: Enjin Coin Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.7515
CLOSE 1.7581

Low

LOW 0.127

High

HIGH 4.845
DATEOPENHIGHLOWCLOSE
01/01/20210.12990.13890.12860.1356
01/02/20210.13570.13570.1270.1316
01/03/20210.13170.1370.12810.135
01/04/20210.1350.14730.1280.1411
01/05/20210.1410.14820.1340.1465
01/06/20210.14650.16290.14260.1601
01/07/20210.16040.18880.15170.1639
01/08/20210.16390.2720.16390.2149
01/09/20210.21490.2170.1890.2046
01/10/20210.20460.21380.1680.1853
01/11/20210.18550.18590.14030.1632
01/12/20210.16330.18070.15630.1671
01/13/20210.16710.1810.15670.1798
01/14/20210.17980.190.17230.1831
01/15/20210.18310.19790.16840.1888
01/16/20210.18890.20840.18650.1948
01/17/20210.19470.29880.19440.2311
01/18/20210.23120.2730.22690.2469
01/19/20210.24720.4440.2370.3602
01/20/20210.36150.4660.34860.4213
01/21/20210.42130.43620.32540.3293
01/22/20210.32930.4150.290.3816
01/23/20210.3810.44750.37370.4297
01/24/20210.42920.42970.39580.421
01/25/20210.42070.4950.4030.4722
01/26/20210.47220.490.38380.4394
01/27/20210.43840.43940.35410.3631
01/28/20210.36290.39290.34220.3738
01/29/20210.37310.3750.34370.3597
01/30/20210.35940.36240.330.335
01/31/20210.33570.3730.32950.3437
02/01/20210.34290.360.31430.3419
02/02/20210.34260.38650.33640.3651
02/03/20210.36540.37750.35720.3738
02/04/20210.37390.38230.33450.3656
02/05/20210.36530.4190.36070.412
02/06/20210.41150.4170.3510.3917
02/07/20210.39220.40860.35650.3802
02/08/20210.38050.4090.37240.3983
02/09/20210.39870.4370.39020.4184
02/10/20210.41840.45430.3820.426
02/11/20210.42580.66670.41850.5999
02/12/20210.6020.65880.560.6104
02/13/20210.61040.6320.5360.5925
02/14/20210.59250.6240.5280.5514
02/15/20210.55080.56780.44490.5237
02/16/20210.5250.590.51280.5442
02/17/20210.54410.570.50.55
02/18/20210.550.59120.5390.5871
02/19/20210.58880.620.54920.602
02/20/20210.60090.6060.51470.5507
02/21/20210.55070.58620.54070.5732
02/22/20210.57340.67490.44720.5427
02/23/20210.54390.54730.34560.4525
02/24/20210.45250.510.42170.4917
02/25/20210.49170.670.4890.5405
02/26/20210.54040.6230.52270.5781
02/27/20210.57790.65850.55160.5688
02/28/20210.56880.58930.4750.5755
03/01/20210.57540.7320.56260.6967
03/02/20210.69670.8750.65510.7865
03/03/20210.78571.34980.77051.1753
03/04/20211.17791.51931.08141.2999
03/05/20211.29721.37731.13851.1979
03/06/20211.19781.261.08171.1539
03/07/20211.15551.43811.1221.4106
03/08/20211.41061.891.38691.7313
03/09/20211.73291.94721.65061.7043
03/10/20211.70221.771.5231.6461
03/11/20211.64861.9451.61021.7897
03/12/20211.78972.211.78962.0681
03/13/20212.06752.19581.9162.0377
03/14/20212.03792.71.92772.33
03/15/20212.333.08462.32432.6751
03/16/20212.67832.91942.34462.5495
03/17/20212.55142.69752.252.4596
03/18/20212.45822.7942.43762.6505
03/19/20212.65252.65692.45492.4845
03/20/20212.48422.50372.19022.1992
03/21/20212.19922.52.14332.4324
03/22/20212.43242.43832.05012.1572
03/23/20212.15862.20791.96332.0502
03/24/20212.05162.54752.00012.1479
03/25/20212.14792.29922.0052.0939
03/26/20212.09312.3352.09152.335
03/27/20212.3352.3842.20192.302
03/28/20212.30112.632.26112.5111
03/29/20212.51062.56362.382.4925
03/30/20212.49212.49962.41092.4917
03/31/20212.49062.652.30692.5505
04/01/20212.55232.642.42772.4893
04/02/20212.48892.572.40892.5631
04/03/20212.5662.57782.22.3141
04/04/20212.31312.452.22.4064
04/05/20212.40642.6362.26432.4665
04/06/20212.4652.4922.32.3199
04/07/20212.31852.8782.0282.83
04/08/20212.83633.47442.57663.2422
04/09/20213.242243.10973.4257
04/10/20213.42593.573.143.2194
04/11/20213.21913.29612.99473.1188
04/12/20213.11773.16162.912.9994
04/13/20212.99733.22892.95133.076
04/14/20213.0753.09592.78232.9066
04/15/20212.90473.272.86563.1684
04/16/20213.16863.19592.83453.0078
04/17/20213.00773.15422.93332.9608
04/18/20212.962.9892.15382.6926
04/19/20212.69262.82.37162.3961
04/20/20212.39532.61942.14992.5683
04/21/20212.56492.82.45372.4742
04/22/20212.47622.57152.1752.2112
04/23/20212.21232.29671.69342.2408
04/24/20212.24432.25621.98822.0198
04/25/20212.01662.23391.9222.0313
04/26/20212.03262.55292.00362.5401
04/27/20212.54032.652.46332.6009
04/28/20212.60072.78612.35592.7347
04/29/20212.73472.8662.51562.6408
04/30/20212.6422.82.56472.7652
05/01/20212.76522.8282.65212.719
05/02/20212.71942.72922.58542.6259
05/03/20212.62792.742.5862.6177
05/04/20212.6192.62692.2842.322
05/05/20212.3222.62782.32.586
05/06/20212.58582.5942.3942.4748
05/07/20212.47622.71982.40132.4889
05/08/20212.48872.59092.42312.4664
05/09/20212.46542.48212.32072.4349
05/10/20212.4352.50432.02082.198
05/11/20212.20012.3492.13882.3288
05/12/20212.32682.611.98942.0252
05/13/20212.01992.18051.87132.0556
05/14/20212.05722.182.03582.1229
05/15/20212.12482.14871.93421.9524
05/16/20211.952.15971.80311.9709
05/17/20211.96872.02221.71771.7986
05/18/20211.79682.02081.76951.8901
05/19/20211.89081.93740.86291.1943
05/20/20211.19431.61.031.4842
05/21/20211.48371.5931.05611.2778
05/22/20211.2791.29531.11231.1846
05/23/20211.18551.22330.73470.9434
05/24/20210.94241.350.91211.2648
05/25/20211.26441.31131.0851.2377
05/26/20211.23822.05571.20051.9309
05/27/20211.93092.03571.65291.7274
05/28/20211.72841.74641.32881.4282
05/29/20211.4281.48111.22891.3524
05/30/20211.3511.751.23511.5276
05/31/20211.52561.65821.42871.6258
06/01/20211.62511.71721.5451.5695
06/02/20211.57011.6461.52311.5794
06/03/20211.57941.6951.53591.65
06/04/20211.64911.721.41141.5
06/05/20211.49961.5971.3961.4541
06/06/20211.4541.51871.44111.4787
06/07/20211.47921.52251.31891.3376
06/08/20211.3361.3711.14811.3308
06/09/20211.32951.37351.2351.3708
06/10/20211.37121.38181.24851.2924
06/11/20211.29231.57741.2451.3013
06/12/20211.29961.33891.15361.237
06/13/20211.23731.351.19711.3056
06/14/20211.30581.5071.26941.4269
06/15/20211.42681.48711.36921.4015
06/16/20211.40071.5441.35171.3984
06/17/20211.39821.49631.37231.401
06/18/20211.4011.40231.22361.2805
06/19/20211.28211.2991.23311.238
06/20/20211.23791.27141.13761.2491
06/21/20211.24951.26460.93170.9377
06/22/20210.9371.01070.76510.9181
06/23/20210.91811.08670.87521.046
06/24/20211.04531.080.9711.0742
06/25/20211.07431.11320.93040.9419
06/26/20210.94210.98740.89050.953
06/27/20210.9531.00510.9281.0044
06/28/20211.00491.04010.97661.0293
06/29/20211.02821.13621.02521.0922
06/30/20211.09221.16471.03511.1631
07/01/20211.16371.24451.08021.14
07/02/20211.14051.15881.05621.1229
07/03/20211.12211.18681.0851.15
07/04/20211.15061.21761.1181.1711
07/05/20211.17011.17221.07161.105
07/06/20211.10561.22621.10471.1754
07/07/20211.17551.42761.1521.4049
07/08/20211.40631.531.17021.2108
07/09/20211.21131.311.12221.29
07/10/20211.28951.3781.24291.2873
07/11/20211.28661.40741.27341.3799
07/12/20211.37881.38391.261.3058
07/13/20211.3051.331.18171.219
07/14/20211.21881.35111.11641.3206
07/15/20211.32061.4651.19211.2506
07/16/20211.25211.31211.17251.1797
07/17/20211.17951.22421.15491.1911
07/18/20211.19041.24941.15081.1847
07/19/20211.18541.18731.05691.0748
07/20/20211.07641.09120.9240.9953
07/21/20210.99521.13190.95811.0972
07/22/20211.09811.14481.06561.1235
07/23/20211.12351.24491.1031.2432
07/24/20211.24321.3921.22161.2988
07/25/20211.30021.37861.22871.3652
07/26/20211.36571.44441.25951.2862
07/27/20211.28761.39291.2231.3482
07/28/20211.34821.3811.2911.3318
07/29/20211.3321.511.30561.3972
07/30/20211.39641.4451.32651.4417
07/31/20211.44271.45951.40011.4413
08/01/20211.44211.4891.3531.3719
08/02/20211.37221.42241.33921.3871
08/03/20211.3861.41811.281.355
08/04/20211.35451.41111.33341.4059
08/05/20211.40571.41521.341.4078
08/06/20211.40781.4621.38231.4441
08/07/20211.44421.54661.42351.4963
08/08/20211.49821.53871.38441.4109
08/09/20211.411.61291.35711.5316
08/10/20211.53221.64291.50841.6217
08/11/20211.6231.71.591.6186
08/12/20211.61841.66861.4791.5647
08/13/20211.56471.681.54621.6764
08/14/20211.67561.72751.6141.684
08/15/20211.6831.68711.5851.6664
08/16/20211.66611.7551.61.6204
08/17/20211.62061.70761.52021.5359
08/18/20211.53611.56981.44371.5205
08/19/20211.51861.5831.46371.5822
08/20/20211.58221.67121.56341.6712
08/21/20211.67121.9591.65571.8374
08/22/20211.83711.95181.7211.8431
08/23/20211.84272.19881.812.1796
08/24/20212.17842.18611.85661.8911
08/25/20211.89132.081.78082.0721
08/26/20212.07242.0781.821.85
08/27/20211.852.04291.7992.001
08/28/20212.0032.0781.9462.055
08/29/20212.0552.2231.9382.183
08/30/20212.1822.3182.0542.085
08/31/20212.0842.1491.9792.019
09/01/20212.0192.091.9512.079
09/02/20212.0792.1232.0292.046
09/03/20212.0472.11.9872.071
09/04/20212.0722.1362.0312.097
09/05/20212.0962.22.0632.191
09/06/20212.1912.2622.1012.179
09/07/20212.1792.1861.471.757
09/08/20211.7581.7981.5261.73
09/09/20211.731.8461.6841.79
09/10/20211.7881.8661.6051.646
09/11/20211.6451.741.6311.679
09/12/20211.681.7581.6341.712
09/13/20211.711.721.5081.629
09/14/20211.6261.6841.6011.681
09/15/20211.6821.7731.6611.767
09/16/20211.7671.7761.641.681
09/17/20211.681.71.6021.634
09/18/20211.6341.6941.6071.646
09/19/20211.6461.651.551.57
09/20/20211.5711.5751.29591.339
09/21/20211.3391.3991.1861.226
09/22/20211.2261.4221.1961.413
09/23/20211.4131.4871.3751.478
09/24/20211.4771.4881.2511.344
09/25/20211.3431.3761.2841.334
09/26/20211.3341.4111.2531.327
09/27/20211.3271.3761.2581.262
09/28/20211.2621.2851.1971.203
09/29/20211.2031.2751.1941.223
09/30/20211.2231.3371.2171.308
10/01/20211.3091.541.291.525
10/02/20211.5251.5741.4871.505
10/03/20211.5051.5551.4661.552
10/04/20211.5521.71.5231.566
10/05/20211.5691.7231.5491.692
10/06/20211.6931.7551.5381.645
10/07/20211.6471.681.5891.68
10/08/20211.6791.7291.6331.7
10/09/20211.6991.7211.6521.719
10/10/20211.721.7221.5721.58
10/11/20211.581.6521.5061.561
10/12/20211.561.561.4471.535
10/13/20211.5351.591.4881.585
10/14/20211.5861.6491.5611.62
10/15/20211.6191.631.5181.611
10/16/20211.6121.7651.6031.719
10/17/20211.721.721.551.637
10/18/20211.6371.6511.5691.636
10/19/20211.6341.6491.561.604
10/20/20211.6051.9931.5761.85
10/21/20211.8481.8631.7341.799
10/22/20211.81.9051.7741.835
10/23/20211.8351.8731.7781.839
10/24/20211.8391.8961.7281.772
10/25/20211.7711.9251.7621.906
10/26/20211.9062.1541.8932.008
10/27/20212.012.311.7872.092
10/28/20212.0932.3962.0642.317
10/29/20212.3192.62.3142.461
10/30/20212.4613.32.2853.046
10/31/20213.0463.52.4192.581
11/01/20212.5812.8782.3742.6
11/02/20212.6013.32.573.118
11/03/20213.1193.2142.7242.861
11/04/20212.8633.442.732.999
11/05/20212.9963.272.8572.958
11/06/20212.9573.562.9393.509
11/07/20213.5123.6293.2733.313
11/08/20213.3133.3173.1223.17
11/09/20213.173.282.952.977
11/10/20212.9773.1942.5772.831
11/11/20212.833.082.7812.968
11/12/20212.9663.152.9083.082
11/13/20213.0833.2743.023.041
11/14/20213.0413.0882.9393.085
11/15/20213.0853.24233.033
11/16/20213.0333.0342.542.846
11/17/20212.8493.0892.8053.017
11/18/20213.0173.2632.7383.042
11/19/20213.0383.7622.9823.613
11/20/20213.6163.9283.4393.648
11/21/20213.6453.6483.2873.295
11/22/20213.2953.6223.1443.601
11/23/20213.6014.1623.4653.846
11/24/20213.8464.6953.7484.485
11/25/20214.4844.8453.9834.221
11/26/20214.2214.4373.5643.853
11/27/20213.8533.9673.5923.704
11/28/20213.7043.853.23.842
11/29/20213.8443.9363.6323.649
11/30/20213.6493.7933.4693.501
12/01/20213.5043.6893.4693.529
12/02/20213.5293.5293.283.402
12/03/20213.4023.4392.923.097
12/04/20213.0983.1123.014
12/05/20213.0143.142.6212.728
12/06/20212.732.9222.3662.886
12/07/20212.8863.012.7382.799
12/08/20212.7992.9292.6262.902
12/09/20212.9022.9222.5442.568
12/10/20212.5672.6742.4132.427
12/11/20212.4262.5682.3622.551
12/12/20212.5512.7392.532.691
12/13/20212.692.7562.2552.323
12/14/20212.3232.3732.2352.352
12/15/20212.3512.5212.1892.486
12/16/20212.4872.5682.3632.374
12/17/20212.3752.462.2132.299
12/18/20212.2972.4482.2562.404
12/19/20212.4052.4892.3292.335
12/20/20212.3342.3712.1612.309
12/21/20212.3112.4692.2622.436
12/22/20212.4352.7242.4292.587
12/23/20212.5882.9792.542.978
12/24/20212.9782.9792.7482.799
12/25/20212.7993.282.7713.128
12/26/20213.1283.33933.189
12/27/20213.1913.2523.0583.081
12/28/20213.0813.0832.712.757
12/29/20212.7572.8642.62.648
12/30/20212.6462.7492.5522.644
12/31/20212.6432.7432.5182.575