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
—
0.03629 $
+0.000620 (%+1.74)
Day Low₺0.03558
Day High₺0.0399
Bid0.03627
Ask0.03629

Market Data

Spot Rate
B:0.03627
A:0.03629
Circulating Supply
1,975,917,265
Market Cap
$72.56M
Overview
Technicals
Comments
Archive

ENJUSDT: Enjin Coin Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2664
CLOSE 0.266

Low

LOW 0.1173

High

HIGH 0.6867
DATEOPENHIGHLOWCLOSE
01/01/20240.37920.38850.36530.3857
01/02/20240.38580.39580.370.3785
01/03/20240.37850.39740.27740.3317
01/04/20240.33180.3450.32630.3403
01/05/20240.34010.34220.30790.3211
01/06/20240.32110.32120.29550.3052
01/07/20240.30520.3170.28590.29
01/08/20240.28990.31980.26540.3182
01/09/20240.31830.3190.28360.2954
01/10/20240.29530.32440.28820.3169
01/11/20240.3170.33720.31450.3312
01/12/20240.33120.3440.30160.314
01/13/20240.31410.32270.3030.3186
01/14/20240.31830.31920.3010.3015
01/15/20240.30150.31220.30060.3041
01/16/20240.30410.3150.30230.312
01/17/20240.31190.31410.3030.3072
01/18/20240.30720.31120.2850.2908
01/19/20240.29090.2930.27070.2901
01/20/20240.29010.30130.28710.3011
01/21/20240.30110.30490.29040.2912
01/22/20240.29120.29310.27030.2724
01/23/20240.27230.2780.25360.2676
01/24/20240.26770.27910.26450.2733
01/25/20240.27330.27490.26760.2722
01/26/20240.27220.28650.270.2862
01/27/20240.28620.29580.2840.293
01/28/20240.2930.29660.28280.2863
01/29/20240.28640.29610.28470.2944
01/30/20240.29450.29880.28480.287
01/31/20240.28690.2920.27620.2789
02/01/20240.2790.28560.27340.2843
02/02/20240.28430.28890.28080.2864
02/03/20240.28640.2880.28130.2828
02/04/20240.28270.28280.27490.2756
02/05/20240.27570.28160.27120.2772
02/06/20240.27730.28120.27350.2795
02/07/20240.27970.28840.27820.2855
02/08/20240.28560.29430.28430.2875
02/09/20240.28760.29780.28730.2961
02/10/20240.29640.30.29150.2981
02/11/20240.29820.30750.2950.2965
02/12/20240.29660.31760.29330.3129
02/13/20240.31290.320.30020.3099
02/14/20240.30990.33070.30830.3269
02/15/20240.32710.33120.32110.3271
02/16/20240.32720.33810.32090.3312
02/17/20240.33120.33320.31170.325
02/18/20240.3250.3340.32080.33
02/19/20240.33010.3650.32920.3605
02/20/20240.36040.36160.330.3436
02/21/20240.34370.34520.31410.3287
02/22/20240.3290.33770.31840.3294
02/23/20240.32940.34110.32380.338
02/24/20240.33810.36350.33210.3506
02/25/20240.35040.35920.34430.3578
02/26/20240.35780.37580.3490.3658
02/27/20240.36580.4310.36210.4226
02/28/20240.42260.43690.37890.4088
02/29/20240.40870.46670.40450.4255
03/01/20240.42570.47570.42430.464
03/02/20240.4640.5320.45360.5246
03/03/20240.52460.55490.44820.5168
03/04/20240.51680.61890.50170.5696
03/05/20240.56970.57610.4360.5048
03/06/20240.50470.54910.47770.539
03/07/20240.53870.59990.51390.5656
03/08/20240.56560.61760.50760.5856
03/09/20240.58570.6460.58180.63
03/10/20240.63020.68670.61970.6434
03/11/20240.64350.67850.590.6606
03/12/20240.66080.66870.60.6492
03/13/20240.64920.68210.62710.6364
03/14/20240.63620.6470.57270.6099
03/15/20240.610.61810.520.5688
03/16/20240.56910.58380.50170.514
03/17/20240.5140.54830.49440.5399
03/18/20240.53990.54550.48620.5017
03/19/20240.50140.50810.43840.4584
03/20/20240.45840.520.4370.5149
03/21/20240.51490.51990.48990.5057
03/22/20240.50570.5280.4680.4849
03/23/20240.48480.50630.47920.4849
03/24/20240.48480.50510.4780.5032
03/25/20240.50310.52450.49480.5178
03/26/20240.51840.54240.51010.5224
03/27/20240.52270.53110.48470.494
03/28/20240.4940.52010.48740.4995
03/29/20240.49970.50510.48490.4949
03/30/20240.49480.50360.48740.4916
03/31/20240.49150.50610.48870.5044
04/01/20240.50430.50610.45370.4716
04/02/20240.47150.47150.42360.4336
04/03/20240.43390.45240.41760.4355
04/04/20240.43520.45150.4210.4405
04/05/20240.44050.44140.41110.4295
04/06/20240.42960.44670.42790.4431
04/07/20240.44280.45120.44090.4468
04/08/20240.44680.47870.43680.4759
04/09/20240.47580.47920.4490.4528
04/10/20240.45250.45910.41990.4443
04/11/20240.44430.4650.43910.4452
04/12/20240.44510.45390.320.3609
04/13/20240.36080.3610.260.3084
04/14/20240.30840.34150.2940.3366
04/15/20240.33620.35190.30570.3166
04/16/20240.31690.32710.3030.3223
04/17/20240.32240.32670.30.317
04/18/20240.31670.32920.310.3268
04/19/20240.32660.3460.29880.3319
04/20/20240.33210.35490.32820.3537
04/21/20240.35350.35510.33160.3411
04/22/20240.34130.35720.33880.3492
04/23/20240.34930.35440.34050.3476
04/24/20240.34760.35980.32710.3314
04/25/20240.33150.3430.32240.3378
04/26/20240.33780.34030.32440.3294
04/27/20240.32970.33110.31250.317
04/28/20240.31710.340.30060.3023
04/29/20240.30240.30940.29320.3015
04/30/20240.30170.30490.27420.2844
05/01/20240.28430.29730.26950.2941
05/02/20240.29390.3060.28650.3021
05/03/20240.30210.3180.29470.309
05/04/20240.30910.31250.30540.307
05/05/20240.30710.31150.29860.3082
05/06/20240.30830.3180.29940.3
05/07/20240.30.30690.28920.2897
05/08/20240.28960.29070.27930.2822
05/09/20240.28220.29920.2750.2959
05/10/20240.29590.30090.27990.2833
05/11/20240.28330.28930.28070.283
05/12/20240.2830.28750.27920.2803
05/13/20240.28040.28740.26750.2794
05/14/20240.27940.29010.26950.2837
05/15/20240.28370.30080.27920.2993
05/16/20240.29930.30280.28760.2994
05/17/20240.29940.32690.29720.3192
05/18/20240.31930.32440.31430.323
05/19/20240.3230.330.30590.3079
05/20/20240.30790.33440.30280.3336
05/21/20240.33360.36420.32950.3568
05/22/20240.35680.37510.35060.3578
05/23/20240.35780.37090.32320.3487
05/24/20240.34870.36490.34080.3502
05/25/20240.350.35660.34490.352
05/26/20240.35190.3550.33820.3411
05/27/20240.34090.3890.33850.3846
05/28/20240.38440.39780.35750.3645
05/29/20240.36470.37230.35530.3567
05/30/20240.35720.37140.3510.3542
05/31/20240.35420.35640.30840.3175
06/01/20240.31750.320.30920.3125
06/02/20240.31240.31590.29230.2986
06/03/20240.29850.31260.2960.2984
06/04/20240.29830.3040.29240.2948
06/05/20240.29490.30630.29480.303
06/06/20240.3030.30550.2930.299
06/07/20240.29920.30080.23230.2661
06/08/20240.26610.27050.24940.2519
06/09/20240.2520.26030.250.2579
06/10/20240.25790.2580.24610.25
06/11/20240.25010.25290.2290.2347
06/12/20240.23470.24640.22980.24
06/13/20240.240.240.22330.2257
06/14/20240.22570.23040.20520.2134
06/15/20240.21340.22040.21220.2147
06/16/20240.21470.22160.21150.2197
06/17/20240.21970.22080.19570.2041
06/18/20240.20420.20530.170.1879
06/19/20240.18790.19650.18610.1905
06/20/20240.19050.20150.18950.1918
06/21/20240.19170.20050.18950.1932
06/22/20240.19320.19490.18990.1914
06/23/20240.19140.19720.18270.1888
06/24/20240.18870.20120.17850.2008
06/25/20240.20080.20770.19890.2041
06/26/20240.20410.20750.19810.1998
06/27/20240.19980.20420.19450.1962
06/28/20240.19620.19850.18880.191
06/29/20240.1910.19620.1860.1871
06/30/20240.18710.19470.18590.1946
07/01/20240.19460.19840.19310.1945
07/02/20240.19450.20020.19130.1919
07/03/20240.19190.19330.18230.1857
07/04/20240.18550.18620.1580.1593
07/05/20240.15940.16820.13510.1642
07/06/20240.16430.17290.15950.1714
07/07/20240.17130.17130.15850.1592
07/08/20240.15940.170.15120.1631
07/09/20240.16310.17860.16130.1662
07/10/20240.16610.17190.1640.1659
07/11/20240.16580.17250.16140.1626
07/12/20240.16250.16550.15820.1647
07/13/20240.16470.170.16260.1679
07/14/20240.16790.17860.16780.1769
07/15/20240.17680.18780.17630.1866
07/16/20240.18660.19280.17940.1903
07/17/20240.19020.20440.19020.1983
07/18/20240.19840.20310.1880.1932
07/19/20240.19320.20530.18860.2034
07/20/20240.20350.20590.20050.2019
07/21/20240.20190.2050.19050.2049
07/22/20240.20490.20540.19320.194
07/23/20240.1940.19890.18070.1825
07/24/20240.18240.19380.18070.1818
07/25/20240.18180.18240.17120.1808
07/26/20240.18080.19030.17970.1893
07/27/20240.18930.19220.18320.1882
07/28/20240.18810.18920.18260.1846
07/29/20240.18470.19560.18410.1846
07/30/20240.18430.18940.17830.1811
07/31/20240.1810.18390.17290.1743
08/01/20240.17410.17610.16130.1732
08/02/20240.17320.17460.15860.1613
08/03/20240.16120.16530.15120.1524
08/04/20240.15240.15620.13890.1451
08/05/20240.14510.14680.11730.1362
08/06/20240.13620.1430.13310.1354
08/07/20240.13540.1390.12280.1256
08/08/20240.12570.14270.12390.142
08/09/20240.14210.14250.13620.1396
08/10/20240.13960.14230.13770.1413
08/11/20240.14110.14290.13060.1322
08/12/20240.13220.14070.13070.1385
08/13/20240.13850.14330.1360.1414
08/14/20240.14130.14430.13470.1361
08/15/20240.13610.14060.12870.1309
08/16/20240.13090.13440.12780.1323
08/17/20240.13230.1340.12920.1339
08/18/20240.13390.14350.1320.1382
08/19/20240.13830.14110.13540.1388
08/20/20240.13860.14510.13850.1414
08/21/20240.14140.14780.13690.146
08/22/20240.1460.1520.14430.1489
08/23/20240.14890.16250.14890.161
08/24/20240.1610.16860.15840.1649
08/25/20240.16480.16510.1570.161
08/26/20240.16110.16320.15220.1531
08/27/20240.1530.15690.13910.1429
08/28/20240.14280.1510.13730.1412
08/29/20240.14130.14890.14010.1442
08/30/20240.14410.14580.13540.1441
08/31/20240.1440.14510.13780.1386
09/01/20240.13850.13960.13070.1322
09/02/20240.13190.13860.13170.1381
09/03/20240.1380.14610.13340.1337
09/04/20240.13360.14070.12770.1391
09/05/20240.13910.13990.13260.1341
09/06/20240.13410.13910.12720.1318
09/07/20240.13180.13420.12990.1329
09/08/20240.13290.13950.13230.1379
09/09/20240.1380.14960.13690.148
09/10/20240.1480.14980.14480.1476
09/11/20240.14760.14770.13660.1422
09/12/20240.14210.14580.14110.1446
09/13/20240.14450.15170.14170.1496
09/14/20240.14960.15050.14510.147
09/15/20240.1470.14880.13550.1373
09/16/20240.13710.13940.13290.1345
09/17/20240.13440.1410.13290.1389
09/18/20240.1390.14540.13330.1452
09/19/20240.14540.15160.14540.1485
09/20/20240.14860.15660.1470.1522
09/21/20240.15220.15640.14830.1558
09/22/20240.15580.15630.14540.1508
09/23/20240.15060.15610.14710.1551
09/24/20240.15510.16130.15150.1607
09/25/20240.16080.16510.15680.1584
09/26/20240.15830.16620.15480.1654
09/27/20240.16530.17570.16520.1749
09/28/20240.17490.180.16640.1695
09/29/20240.16960.18190.16530.1784
09/30/20240.17840.1840.16450.1658
10/01/20240.16580.17460.14380.1472
10/02/20240.14710.15560.13880.1429
10/03/20240.14280.14610.13560.1411
10/04/20240.1410.15090.14030.1487
10/05/20240.14870.15060.14580.1483
10/06/20240.14830.15080.14540.1495
10/07/20240.14970.15420.14760.1503
10/08/20240.15020.15340.14630.1486
10/09/20240.14860.15060.14020.1422
10/10/20240.14210.14560.13760.1441
10/11/20240.14420.15210.1440.1516
10/12/20240.15160.15440.15090.1514
10/13/20240.15150.15340.14630.1512
10/14/20240.15120.16040.14870.1593
10/15/20240.15940.16070.15030.1567
10/16/20240.15660.1570.14950.1518
10/17/20240.15180.15320.14430.1479
10/18/20240.14790.15480.14590.154
10/19/20240.15420.16060.15240.1567
10/20/20240.15670.16870.15480.1686
10/21/20240.16870.1720.16040.1612
10/22/20240.16120.16690.15770.1632
10/23/20240.16320.16380.14870.1538
10/24/20240.15380.1630.15110.159
10/25/20240.15910.16050.13630.1426
10/26/20240.14240.14820.13880.1442
10/27/20240.14420.14840.14120.1463
10/28/20240.14650.14880.140.1474
10/29/20240.14750.15280.14690.1509
10/30/20240.1510.15140.14570.1483
10/31/20240.14830.1490.13770.1404
11/01/20240.14040.14410.13620.1386
11/02/20240.13850.14060.13450.1358
11/03/20240.13590.13650.1250.1299
11/04/20240.130.13230.12390.1262
11/05/20240.12620.13530.12610.1333
11/06/20240.13330.14910.13330.148
11/07/20240.14810.15220.14520.1494
11/08/20240.14940.15380.14620.1518
11/09/20240.15180.15770.1490.1574
11/10/20240.15760.17670.15520.1651
11/11/20240.16520.17510.16110.1744
11/12/20240.17440.18490.15680.1677
11/13/20240.16780.17020.15050.159
11/14/20240.15890.16570.15110.1535
11/15/20240.15350.16180.14760.1616
11/16/20240.16170.18990.16030.1856
11/17/20240.18560.18560.16950.1734
11/18/20240.17340.22750.17220.2102
11/19/20240.21010.21730.19340.1995
11/20/20240.19940.20220.18490.1904
11/21/20240.19050.20350.18370.2005
11/22/20240.20040.21020.19180.2099
11/23/20240.20980.24230.20660.2397
11/24/20240.23970.31390.23720.303
11/25/20240.3030.30510.2680.2748
11/26/20240.27450.28970.25520.2687
11/27/20240.26870.29760.26060.286
11/28/20240.2860.30430.26990.2951
11/29/20240.2950.30580.27990.303
11/30/20240.3030.3570.29510.3294
12/01/20240.32940.33490.30980.3258
12/02/20240.32580.33610.29990.3331
12/03/20240.3330.35380.31210.3511
12/04/20240.35120.38850.34290.3757
12/05/20240.37570.39480.35520.3755
12/06/20240.37560.38770.35350.378
12/07/20240.3780.38190.360.3645
12/08/20240.36420.36860.35510.3649
12/09/20240.36470.36490.24550.2867
12/10/20240.28660.29370.24670.2758
12/11/20240.27580.3090.26290.3016
12/12/20240.30140.35490.29740.3266
12/13/20240.32660.33360.31060.3249
12/14/20240.32490.32750.2930.3015
12/15/20240.30150.30920.28720.3042
12/16/20240.30430.31170.28260.2924
12/17/20240.29260.29540.27020.275
12/18/20240.27540.27760.24170.246
12/19/20240.24590.25090.21210.221
12/20/20240.2210.23150.18650.2298
12/21/20240.22960.24670.21450.219
12/22/20240.21910.22480.20820.2147
12/23/20240.21470.24310.20890.237
12/24/20240.2370.25020.22780.2467
12/25/20240.24660.24810.23510.238
12/26/20240.23790.2410.21570.2178
12/27/20240.21790.23410.21580.2209
12/28/20240.2210.23320.21870.2312
12/29/20240.23110.23510.21690.219
12/30/20240.21880.22740.20780.217
12/31/20240.2170.22060.20810.2092