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
—
0.03748 $
+0.002750 (%+7.92)
Day Low₺0.03439
Day High₺0.0399
Bid0.0375
Ask0.03752

Market Data

Spot Rate
B:0.0375
A:0.03752
Circulating Supply
1,975,652,003
Market Cap
$74.85M
Overview
Technicals
Comments
Archive

ENJUSDT: Enjin Coin Tether Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.913
CLOSE 0.9066

Low

LOW 0.23

High

HIGH 2.951
DATEOPENHIGHLOWCLOSE
01/01/20222.5762.7022.5622.683
01/02/20222.6822.9332.6612.854
01/03/20222.8552.9512.7092.792
01/04/20222.7932.8592.6632.688
01/05/20222.6872.7932.2382.442
01/06/20222.4452.7332.3162.568
01/07/20222.5672.5892.3032.353
01/08/20222.3542.4372.1722.258
01/09/20222.2572.3712.2352.297
01/10/20222.2982.3472.082.167
01/11/20222.1662.3312.1432.312
01/12/20222.3152.7332.3132.52
01/13/20222.522.5972.3632.379
01/14/20222.3782.4892.3132.408
01/15/20222.4092.5482.3642.452
01/16/20222.452.5422.4362.508
01/17/20222.5082.5412.2832.324
01/18/20222.3242.3512.1892.273
01/19/20222.2762.352.2042.219
01/20/20222.2182.3552.0962.109
01/21/20222.1062.1231.681.732
01/22/20221.7331.7661.3451.508
01/23/20221.5061.6921.4931.613
01/24/20221.6091.6111.3261.503
01/25/20221.5031.5461.4291.532
01/26/20221.5321.751.51.552
01/27/20221.5531.6531.4541.581
01/28/20221.581.6891.5621.638
01/29/20221.6381.7621.631.76
01/30/20221.7611.8791.7311.784
01/31/20221.7861.9171.6821.884
02/01/20221.8851.9071.8161.837
02/02/20221.8381.8611.6641.693
02/03/20221.6941.7121.6171.701
02/04/20221.71.8371.6621.821
02/05/20221.8211.9941.8071.915
02/06/20221.9162.081.9022.058
02/07/20222.0592.172.0232.09
02/08/20222.0892.1721.9142.115
02/09/20222.1152.192.0072.156
02/10/20222.1562.161.9731.985
02/11/20221.9852.0551.7891.83
02/12/20221.8291.8741.7521.813
02/13/20221.8131.841.6981.734
02/14/20221.7341.7811.6741.751
02/15/20221.7521.9791.7421.977
02/16/20221.9772.0141.8791.949
02/17/20221.9481.9971.7071.738
02/18/20221.7381.7991.6471.675
02/19/20221.6741.7151.6011.66
02/20/20221.661.6641.4841.532
02/21/20221.5321.6371.3771.385
02/22/20221.3861.4741.3361.47
02/23/20221.4691.5381.3771.386
02/24/20221.3861.4251.1551.359
02/25/20221.3591.4661.3181.451
02/26/20221.4491.5171.4151.442
02/27/20221.4431.4931.3471.375
02/28/20221.3751.5931.3361.565
03/01/20221.5641.6431.5071.598
03/02/20221.5991.6171.5161.546
03/03/20221.5461.5611.4471.48
03/04/20221.4791.4851.3381.361
03/05/20221.3611.4411.3221.419
03/06/20221.421.4751.3351.342
03/07/20221.3421.3971.2781.305
03/08/20221.3061.3771.2961.339
03/09/20221.3391.4461.3351.393
03/10/20221.3941.4021.2971.332
03/11/20221.3321.3691.2871.308
03/12/20221.3071.3531.3041.318
03/13/20221.3181.3851.2811.296
03/14/20221.2961.3411.281.328
03/15/20221.3271.3441.2771.324
03/16/20221.3241.4281.3011.423
03/17/20221.4221.4441.3871.404
03/18/20221.4041.4611.3651.45
03/19/20221.451.5521.4381.511
03/20/20221.511.5151.4161.443
03/21/20221.4421.4821.4011.435
03/22/20221.4351.4981.4261.458
03/23/20221.4571.5661.4371.53
03/24/20221.531.7031.5291.686
03/25/20221.6871.6891.571.615
03/26/20221.6151.6611.5851.657
03/27/20221.6571.81.6451.792
03/28/20221.7921.851.681.71
03/29/20221.711.8251.71.751
03/30/20221.7511.8391.6651.797
03/31/20221.7981.9731.7321.797
04/01/20221.7951.9051.7311.862
04/02/20221.8611.9291.8151.857
04/03/20221.8571.9141.7951.878
04/04/20221.8791.8791.6891.776
04/05/20221.7761.8131.6911.699
04/06/20221.6991.71.5161.522
04/07/20221.5211.791.4761.672
04/08/20221.6721.781.6341.652
04/09/20221.6521.8291.6461.802
04/10/20221.8031.8111.6571.666
04/11/20221.6661.6731.4651.501
04/12/20221.5021.6181.4921.557
04/13/20221.5581.6111.5241.59
04/14/20221.5911.6141.4891.525
04/15/20221.5261.5391.481.527
04/16/20221.5261.5391.4711.505
04/17/20221.5061.5211.4151.421
04/18/20221.4211.4521.3471.45
04/19/20221.4511.5271.4311.517
04/20/20221.5181.5831.4751.517
04/21/20221.5171.5581.4081.438
04/22/20221.4381.4911.421.442
04/23/20221.4411.451.3911.404
04/24/20221.4051.421.3631.39
04/25/20221.3891.3921.2791.378
04/26/20221.3791.4221.2561.277
04/27/20221.2771.3281.2561.306
04/28/20221.3051.3281.2681.297
04/29/20221.2981.3021.1771.209
04/30/20221.211.2241.0041.057
05/01/20221.0581.1271.0211.095
05/02/20221.0951.1181.0171.071
05/03/20221.0721.1271.0411.066
05/04/20221.0661.191.061.18
05/05/20221.1811.2061.0311.068
05/06/20221.0691.0771.0091.048
05/07/20221.0491.0550.9680.995
05/08/20220.9951.0010.9390.958
05/09/20220.9590.9820.7570.766
05/10/20220.7660.9140.7350.815
05/11/20220.8150.8520.5610.623
05/12/20220.6240.6720.4850.58
05/13/20220.5790.7680.5750.673
05/14/20220.6740.7790.6450.744
05/15/20220.7450.7750.6980.775
05/16/20220.7740.7740.680.704
05/17/20220.7040.7540.6940.74
05/18/20220.740.7520.6420.646
05/19/20220.6460.7140.6240.698
05/20/20220.6980.7130.6460.664
05/21/20220.6640.6970.6530.688
05/22/20220.6890.7330.680.717
05/23/20220.7160.7460.6640.676
05/24/20220.6770.6950.640.685
05/25/20220.6850.6950.6560.683
05/26/20220.6830.7120.5960.628
05/27/20220.6270.6390.5780.591
05/28/20220.5910.610.580.6
05/29/20220.60.6150.580.613
05/30/20220.6130.6780.6050.672
05/31/20220.6720.7180.670.699
06/01/20220.6970.710.6230.635
06/02/20220.6350.6530.6210.65
06/03/20220.650.6520.60.612
06/04/20220.6110.6260.5960.622
06/05/20220.6220.6420.6080.632
06/06/20220.6310.670.6290.653
06/07/20220.6530.6530.6060.625
06/08/20220.6260.6380.610.62
06/09/20220.6210.6470.6070.623
06/10/20220.6220.6310.5720.582
06/11/20220.5810.5990.5250.539
06/12/20220.5390.5430.4870.488
06/13/20220.4880.4950.410.45
06/14/20220.450.5150.4090.453
06/15/20220.4530.4850.4040.484
06/16/20220.4840.4920.4170.427
06/17/20220.4280.4580.4230.44
06/18/20220.440.4470.3780.412
06/19/20220.4130.4510.3940.442
06/20/20220.4420.4660.4240.46
06/21/20220.4590.5010.4490.469
06/22/20220.4690.4860.4460.464
06/23/20220.4640.5390.4630.523
06/24/20220.5230.5560.5130.543
06/25/20220.5440.6230.5320.585
06/26/20220.5860.6050.5470.55
06/27/20220.5490.6140.5460.572
06/28/20220.5720.5950.5230.532
06/29/20220.5330.5420.510.524
06/30/20220.5240.5270.4630.508
07/01/20220.5080.5220.4730.48
07/02/20220.480.4910.4580.477
07/03/20220.4780.4860.4610.479
07/04/20220.4790.5230.4670.519
07/05/20220.5190.5720.5180.538
07/06/20220.5380.5480.520.54
07/07/20220.540.5690.5360.555
07/08/20220.5550.5650.5250.533
07/09/20220.5330.5670.5330.557
07/10/20220.5560.5570.520.526
07/11/20220.5260.5310.4710.48
07/12/20220.480.4910.4620.464
07/13/20220.4640.4860.4420.484
07/14/20220.4840.5050.4630.501
07/15/20220.5020.5160.4960.502
07/16/20220.5010.5180.470.515
07/17/20220.5150.5250.4970.498
07/18/20220.4980.5760.4970.571
07/19/20220.570.6350.5480.624
07/20/20220.6250.6820.5840.595
07/21/20220.5940.6260.5710.615
07/22/20220.6150.6370.5840.591
07/23/20220.5910.6150.5720.594
07/24/20220.5930.6060.5820.584
07/25/20220.5840.5880.5280.529
07/26/20220.530.5550.5180.555
07/27/20220.5550.5970.5330.596
07/28/20220.5970.6340.5730.612
07/29/20220.6120.6330.590.603
07/30/20220.6040.7080.60.629
07/31/20220.6290.6590.6080.613
08/01/20220.6120.720.6090.644
08/02/20220.6430.6540.5970.607
08/03/20220.6080.6590.5940.63
08/04/20220.6290.7490.6290.683
08/05/20220.6830.710.6690.708
08/06/20220.7080.7090.6740.677
08/07/20220.6770.6930.6630.682
08/08/20220.6820.7390.6760.699
08/09/20220.6990.7090.6510.671
08/10/20220.670.7010.6530.7
08/11/20220.70.710.6870.692
08/12/20220.6930.7050.6780.704
08/13/20220.7040.7180.6960.702
08/14/20220.7030.7510.6810.698
08/15/20220.6980.7230.6690.68
08/16/20220.680.6910.6660.673
08/17/20220.6720.6920.6360.644
08/18/20220.6430.6570.6070.616
08/19/20220.6160.620.5510.561
08/20/20220.5610.5770.5410.558
08/21/20220.5580.580.5510.57
08/22/20220.570.570.5290.553
08/23/20220.5530.5730.5340.567
08/24/20220.5670.580.5520.561
08/25/20220.5610.5820.5580.57
08/26/20220.570.5760.5020.51
08/27/20220.510.5170.4980.508
08/28/20220.5090.520.4870.489
08/29/20220.490.530.4850.527
08/30/20220.5270.5370.5010.514
08/31/20220.5150.5320.5140.517
09/01/20220.5170.5220.4930.517
09/02/20220.5170.5320.50.508
09/03/20220.5080.5240.5020.52
09/04/20220.5210.540.5180.535
09/05/20220.5350.5430.5170.531
09/06/20220.5330.550.4810.483
09/07/20220.4830.5260.4730.521
09/08/20220.5220.5350.5040.524
09/09/20220.5250.55460.5240.5469
09/10/20220.54660.55470.53540.5464
09/11/20220.54660.55930.52940.5428
09/12/20220.54280.56740.53160.5426
09/13/20220.54260.54780.48750.4933
09/14/20220.49330.51140.48840.5062
09/15/20220.5060.50860.48290.4904
09/16/20220.49050.50110.4830.4973
09/17/20220.49720.51580.49640.5149
09/18/20220.5150.5190.45980.4691
09/19/20220.46920.48720.45620.4841
09/20/20220.48420.48970.47120.4758
09/21/20220.47580.49550.44830.4539
09/22/20220.4540.4860.4530.481
09/23/20220.48110.49450.46090.4819
09/24/20220.4820.48650.46510.4686
09/25/20220.46840.47610.45350.4583
09/26/20220.45810.46780.44680.466
09/27/20220.4660.48440.45440.461
09/28/20220.46080.46660.44190.4612
09/29/20220.46130.46490.45060.4622
09/30/20220.46240.46730.44870.4527
10/01/20220.45240.45610.44720.4503
10/02/20220.45030.45370.43460.4362
10/03/20220.43620.45260.430.4512
10/04/20220.45120.46170.44920.4581
10/05/20220.45820.45970.4430.4542
10/06/20220.45440.46140.44370.4466
10/07/20220.44650.45270.4410.4484
10/08/20220.44840.45910.4420.4467
10/09/20220.44650.45550.4460.4521
10/10/20220.45210.45690.43390.4344
10/11/20220.43420.43430.42050.4269
10/12/20220.42710.43330.42450.4282
10/13/20220.42810.42910.38710.4258
10/14/20220.42560.43970.41370.4199
10/15/20220.41970.42760.41730.4259
10/16/20220.4260.43530.42240.4282
10/17/20220.42820.43810.42460.4361
10/18/20220.43610.44350.42520.4344
10/19/20220.43470.43930.41540.4192
10/20/20220.41920.4290.41110.4147
10/21/20220.41460.41580.39480.4149
10/22/20220.41510.41640.40940.4153
10/23/20220.41530.42460.40620.4228
10/24/20220.4230.42440.40760.4157
10/25/20220.41560.44570.41530.4342
10/26/20220.43390.45050.43320.4429
10/27/20220.44290.46290.43290.4362
10/28/20220.43630.45220.42830.4492
10/29/20220.44940.46480.44750.4558
10/30/20220.45560.48580.44990.459
10/31/20220.45920.46390.4470.4533
11/01/20220.45360.46150.44320.4439
11/02/20220.44380.4460.41660.4255
11/03/20220.42550.44830.42430.4339
11/04/20220.4340.47660.43070.4754
11/05/20220.47550.50070.46780.48
11/06/20220.47990.48330.44570.4472
11/07/20220.44710.47140.43760.464
11/08/20220.46440.47420.350.4049
11/09/20220.40440.510.31180.3232
11/10/20220.32330.39240.31770.3725
11/11/20220.37250.3770.33210.3505
11/12/20220.35050.35830.32160.3252
11/13/20220.32540.33220.30550.31
11/14/20220.31020.31960.29190.3128
11/15/20220.31310.330.30720.3214
11/16/20220.32120.32840.30680.3113
11/17/20220.31090.31310.30060.3051
11/18/20220.30510.31260.30190.3084
11/19/20220.30840.31780.30140.3156
11/20/20220.31540.31940.28990.2925
11/21/20220.29240.30090.27660.2829
11/22/20220.28310.29720.27540.2954
11/23/20220.29530.30450.29330.3036
11/24/20220.30350.31710.29790.3055
11/25/20220.30560.30580.29430.3034
11/26/20220.30350.31790.30.3034
11/27/20220.30340.3150.30210.3037
11/28/20220.30380.30660.28860.2959
11/29/20220.29590.30390.29190.299
11/30/20220.2990.31390.29890.3128
12/01/20220.31260.31290.30310.3057
12/02/20220.30570.31760.30060.3133
12/03/20220.31360.37290.30210.3029
12/04/20220.30280.31790.30260.312
12/05/20220.31190.32490.31110.319
12/06/20220.31890.31920.31070.3131
12/07/20220.31320.3180.29340.2988
12/08/20220.29880.3080.29360.3057
12/09/20220.30570.30960.30110.3053
12/10/20220.30540.310.30380.3079
12/11/20220.3080.3140.30230.3032
12/12/20220.3030.30340.29130.3006
12/13/20220.30060.30570.28470.3048
12/14/20220.30490.30940.29690.2997
12/15/20220.29980.3010.29080.292
12/16/20220.29190.29380.25250.2604
12/17/20220.26030.26490.2520.263
12/18/20220.26290.26380.25770.2614
12/19/20220.26150.26780.24290.2487
12/20/20220.24870.26620.24780.2642
12/21/20220.26440.26510.25710.2599
12/22/20220.25980.26320.25240.2623
12/23/20220.26240.26780.26110.2669
12/24/20220.26690.26770.26240.2642
12/25/20220.26410.26510.25720.2612
12/26/20220.26130.2650.25980.2648
12/27/20220.2650.26680.25460.2574
12/28/20220.25740.2580.24150.243
12/29/20220.2430.24580.23420.24
12/30/20220.23990.24080.230.2373
12/31/20220.23730.24380.23730.2408