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
—
0.03744 $
+0.002740 (%+7.90)
Day Low₺0.03439
Day High₺0.0399
Bid0.03744
Ask0.03747

Market Data

Spot Rate
B:0.03744
A:0.03747
Circulating Supply
1,975,652,003
Market Cap
$74.72M
Overview
Technicals
Comments
Archive

ENJUSDT: Enjin Coin Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.081
CLOSE 0.0805

Low

LOW 0

High

HIGH 0.2551
DATEOPENHIGHLOWCLOSE
01/01/20250.2090.21930.20450.2183
01/02/20250.21820.23160.21770.226
01/03/20250.22620.24650.22250.2451
01/04/20250.24530.25010.23990.2429
01/05/20250.24290.24940.23610.2452
01/06/20250.24510.25510.23910.2501
01/07/20250.25010.25120.21970.2199
01/08/20250.220.22330.19650.2098
01/09/20250.20960.21330.19550.2005
01/10/20250.20080.20910.19670.2034
01/11/20250.20330.20970.19860.2043
01/12/20250.20450.20540.19680.1992
01/13/20250.19930.20580.17640.1907
01/14/20250.19080.20290.18940.2001
01/15/20250.20010.2140.19370.2134
01/16/20250.21360.2140.20140.2033
01/17/20250.20330.21910.20320.2171
01/18/20250.21710.21950.19190.1963
01/19/20250.19620.20170.16810.1722
01/20/20250.17210.18630.16220.1683
01/21/20250.16830.17610.15980.1729
01/22/20250.17250.17650.1670.1677
01/23/20250.16770.17160.16180.1687
01/24/20250.16860.17150.16170.1627
01/25/20250.16260.1660.15960.1634
01/26/20250.16340.16830.15730.1575
01/27/20250.15740.15740.14070.1539
01/28/20250.15370.15610.13820.1393
01/29/20250.1390.15020.13840.1447
01/30/20250.14490.1590.14340.1522
01/31/20250.15250.16080.1490.1546
02/01/20250.15440.15680.14150.1425
02/02/20250.14240.14660.1140.122
02/03/20250.12210.12730.08860.126
02/04/20250.1260.12730.11170.1178
02/05/20250.11770.13360.11570.1211
02/06/20250.1210.12360.11170.1131
02/07/20250.11310.12420.11210.1157
02/08/20250.11580.12030.11040.1194
02/09/20250.11940.12260.11160.1173
02/10/20250.11720.12240.11220.1216
02/11/20250.12170.1320.11980.121
02/12/20250.12090.13240.11720.1314
02/13/20250.13150.13220.12230.1247
02/14/20250.12470.13160.12370.1279
02/15/20250.12790.12870.12290.125
02/16/20250.12490.12730.1210.1216
02/17/20250.12160.12550.11810.1215
02/18/20250.12140.12170.11050.1157
02/19/20250.11560.12110.11490.1206
02/20/20250.12060.12680.11990.1243
02/21/20250.12430.13010.11740.119
02/22/20250.11910.12490.1180.1244
02/23/20250.12430.12520.11910.121
02/24/20250.12090.12140.10240.1049
02/25/20250.1050.11280.10060.1105
02/26/20250.11060.11510.10750.112
02/27/20250.1120.11730.11030.114
02/28/20250.11390.11480.10360.1138
03/01/20250.11380.11430.10730.1105
03/02/20250.11050.12160.10880.121
03/03/20250.12110.12220.10090.1026
03/04/20250.10250.10310.09310.1012
03/05/20250.1010.10540.09960.1048
03/06/20250.10470.10710.10.1011
03/07/20250.10120.10730.09630.1016
03/08/20250.10160.1020.09870.0997
03/09/20250.09970.10050.0870.0888
03/10/20250.08890.09510.08280.0849
03/11/20250.0850.0920.07840.0905
03/12/20250.09050.09370.08670.0918
03/13/20250.09190.09260.0870.0891
03/14/20250.08910.09310.08880.091
03/15/20250.0910.09330.09010.0924
03/16/20250.09230.09240.08610.0872
03/17/20250.08710.09320.08680.092
03/18/20250.0920.09250.08770.0921
03/19/20250.09210.09540.0910.0951
03/20/20250.09520.09560.08950.0901
03/21/20250.090.09130.0880.0893
03/22/20250.08930.0930.08920.0911
03/23/20250.09110.09420.08990.0916
03/24/20250.09150.09860.09020.0969
03/25/20250.09690.10010.09560.1
03/26/20250.10010.10190.09560.0966
03/27/20250.09660.09920.09350.0958
03/28/20250.09580.09630.08610.0881
03/29/20250.08790.08850.08090.0825
03/30/20250.08250.08520.08170.083
03/31/20250.08290.08350.0790.0807
04/01/20250.08060.08320.08020.0814
04/02/20250.08140.08140.07250.0738
04/03/20250.07370.07620.0710.0745
04/04/20250.07450.0750.07060.0735
04/05/20250.07340.07430.07150.0725
04/06/20250.07250.07280.06310.0649
04/07/20250.06490.06930.05920.0668
04/08/20250.06670.06850.06230.0629
04/09/20250.0630.06940.06060.0687
04/10/20250.06870.06880.06330.0647
04/11/20250.06470.06720.06440.0658
04/12/20250.06580.06950.06530.0689
04/13/20250.0690.06920.06260.0637
04/14/20250.06360.06620.0630.0633
04/15/20250.06330.0640.06070.0612
04/16/20250.06110.06180.05910.0599
04/17/20250.05990.06190.05920.0609
04/18/20250.0610.06320.06030.0627
04/19/20250.06270.06740.06270.0666
04/20/20250.06660.10270.06450.0886
04/21/20250.08870.11840.08530.0919
04/22/20250.09170.09780.08450.089
04/23/20250.08890.09320.08610.0875
04/24/20250.08760.09280.08480.0916
04/25/20250.09170.09290.08830.09
04/26/20250.090.09480.08880.0904
04/27/20250.09040.0910.08320.0843
04/28/20250.08430.08720.08160.0867
04/29/20250.08680.08820.08090.0826
04/30/20250.08250.08590.08120.0848
05/01/20250.08490.08760.08410.0847
05/02/20250.08480.08630.08240.084
05/03/20250.0840.08430.07610.0761
05/04/20250.0760.07620.0730.0751
05/05/20250.07520.07690.07220.0737
05/06/20250.07370.07580.070.0741
05/07/20250.0740.07620.0710.0732
05/08/20250.07310.0840.07270.0834
05/09/20250.08330.09220.08330.0917
05/10/20250.09170.10230.09130.1005
05/11/20250.10050.1020.09370.0955
05/12/20250.09560.10030.09060.0967
05/13/20250.09660.10120.08920.0995
05/14/20250.09960.10380.09370.0943
05/15/20250.09440.0960.08630.0886
05/16/20250.08860.09550.08780.0887
05/17/20250.08870.08910.08380.086
05/18/20250.08590.09410.08460.0915
05/19/20250.09150.09210.08340.088
05/20/20250.08790.09030.08460.0884
05/21/20250.08850.09230.0860.0899
05/22/20250.090.09580.08980.0956
05/23/20250.09570.0980.08520.0855
05/24/20250.08550.08770.08470.0853
05/25/20250.08520.0860.08060.0858
05/26/20250.08580.09090.08510.0875
05/27/20250.08750.09290.08460.09
05/28/20250.090.09450.08530.0886
05/29/20250.08870.09170.08270.083
05/30/20250.0830.08350.07060.0713
05/31/20250.07130.07480.06860.0734
06/01/20250.07350.07520.07150.0747
06/02/20250.07470.07660.07210.076
06/03/20250.0760.07860.07480.0759
06/04/20250.0760.07820.07250.0734
06/05/20250.07340.07720.06880.0705
06/06/20250.07060.07480.06970.0722
06/07/20250.07220.07620.07180.0757
06/08/20250.07570.07650.07380.0751
06/09/20250.07510.07860.07260.0784
06/10/20250.07840.08180.07750.0818
06/11/20250.08170.08170.07540.0761
06/12/20250.07610.07620.07090.0715
06/13/20250.07150.07150.0640.0685
06/14/20250.06850.06880.06570.0676
06/15/20250.06760.06920.06690.0685
06/16/20250.06850.07190.06760.0682
06/17/20250.06820.06960.06490.066
06/18/20250.0660.06720.06290.0659
06/19/20250.06590.06660.06340.0653
06/20/20250.06540.06720.06230.0636
06/21/20250.06360.06480.05890.0601
06/22/20250.06020.06090.0550.0585
06/23/20250.05850.06570.05810.0654
06/24/20250.06550.06720.06460.0658
06/25/20250.06570.06620.06350.064
06/26/20250.06410.06580.06240.063
06/27/20250.0630.06480.06190.0637
06/28/20250.06370.06540.06270.065
06/29/20250.0650.0690.06430.0683
06/30/20250.06840.06860.06450.0658
07/01/20250.06590.06610.06260.0634
07/02/20250.06340.07020.06240.0685
07/03/20250.06860.07010.06710.069
07/04/20250.06890.06940.06360.0642
07/05/20250.06420.06540.06320.0645
07/06/20250.06450.06690.06380.0656
07/07/20250.06570.06650.06420.065
07/08/20250.06510.06690.06380.0664
07/09/20250.06650.07050.06550.0701
07/10/20250.07030.07570.06950.0751
07/11/20250.07510.07940.0740.0757
07/12/20250.07570.07780.07310.0757
07/13/20250.07560.08020.07510.0782
07/14/20250.07830.08220.07640.0777
07/15/20250.07760.08050.07440.0803
07/16/20250.08030.08360.07850.0811
07/17/20250.08120.08250.07810.0801
07/18/20250.08010.08680.07850.081
07/19/20250.08110.08380.07920.0837
07/20/20250.08370.09230.0830.0907
07/21/20250.09080.09410.08850.0918
07/22/20250.09180.09210.08680.0916
07/23/20250.09160.09160.07890.0815
07/24/20250.08150.08250.07490.0781
07/25/20250.0780.08020.07510.0801
07/26/20250.08010.08080.0790.0793
07/27/20250.07930.08280.07910.0825
07/28/20250.08270.0840.07540.0762
07/29/20250.07620.07890.07280.0749
07/30/20250.07490.07510.06940.0731
07/31/20250.07310.07540.06850.0689
08/01/20250.0690.06980.06530.0671
08/02/20250.06710.06880.06480.0667
08/03/20250.06670.06940.06560.0691
08/04/20250.06910.07210.06880.0719
08/05/20250.07180.07230.06740.0693
08/06/20250.06930.07090.06750.0701
08/07/20250.07010.07240.0690.0721
08/08/20250.07220.0740.07120.0734
08/09/20250.07350.07650.07320.0753
08/10/20250.07540.0770.07220.0742
08/11/20250.07410.07620.06930.0699
08/12/20250.06990.07530.06850.0745
08/13/20250.07460.07930.0740.0788
08/14/20250.07880.07980.06970.071
08/15/20250.07090.07270.06620.0678
08/16/20250.06780.07070.06770.0702
08/17/20250.07020.07370.06960.0713
08/18/20250.07130.07140.06720.0685
08/19/20250.06850.06980.06560.0656
08/20/20250.06570.07040.06560.0701
08/21/20250.07010.07090.06770.0686
08/22/20250.06860.07590.06620.0755
08/23/20250.07560.0760.0730.075
08/24/20250.07510.07550.07050.0718
08/25/20250.07180.07320.06450.0654
08/26/20250.06540.06880.06460.0682
08/27/20250.06810.06870.06660.0673
08/28/20250.06730.07030.06680.0703
08/29/20250.07030.07070.06470.0662
08/30/20250.06620.06870.06510.068
08/31/20250.0680.07050.06730.0673
09/01/20250.06730.06910.06380.0656
09/02/20250.06550.06790.06520.0678
09/03/20250.06790.06860.06670.0678
09/04/20250.06790.06830.0650.0656
09/05/20250.06560.06830.06530.0667
09/06/20250.06670.0670.06490.0657
09/07/20250.06570.06680.06570.0664
09/08/20250.06650.06860.0660.0682
09/09/20250.06830.07120.06750.0694
09/10/20250.06940.07140.06880.0705
09/11/20250.07050.07250.06910.0705
09/12/20250.07060.07250.06940.0725
09/13/20250.07250.07470.07180.0736
09/14/20250.07360.07380.06890.0695
09/15/20250.06950.07070.06630.068
09/16/20250.06790.07010.06650.0695
09/17/20250.06960.07180.06770.0713
09/18/20250.07130.07280.07050.0723
09/19/20250.07230.07340.0680.0685
09/20/20250.06850.06990.0680.0689
09/21/20250.06880.070.06710.0674
09/22/20250.06740.06770.05910.0627
09/23/20250.06270.06380.06090.0623
09/24/20250.06230.06420.06120.0623
09/25/20250.06230.06240.05760.0585
09/26/20250.05860.06130.05820.0609
09/27/20250.06090.06140.060.0606
09/28/20250.06050.06190.0590.0617
09/29/20250.06170.06240.05990.0619
09/30/20250.06190.06220.05980.0617
10/01/20250.06170.06450.06070.0645
10/02/20250.06450.06610.06390.0653
10/03/20250.06530.06630.06350.0645
10/04/20250.06440.06480.06160.0627
10/05/20250.06260.06520.06160.0619
10/06/20250.06180.06420.06110.0634
10/07/20250.06340.06380.05970.0601
10/08/20250.06020.06290.05960.0621
10/09/20250.06210.06220.05890.0611
10/10/20250.06120.063500.041
10/11/20250.04090.04680.03980.044
10/12/20250.0440.0510.04290.0506
10/13/20250.05070.05460.05010.0533
10/14/20250.05320.05360.04750.0509
10/15/20250.05090.05190.04750.0482
10/16/20250.04820.04970.04480.0455
10/17/20250.04550.04610.04150.0448
10/18/20250.04480.04620.04440.0452
10/19/20250.04510.04710.04430.0462
10/20/20250.04620.04790.04530.0462
10/21/20250.04620.04770.0440.0442
10/22/20250.04420.04480.04140.043
10/23/20250.04290.04480.04280.0441
10/24/20250.04420.04490.04330.0447
10/25/20250.04470.04510.0440.0446
10/26/20250.04470.04580.04410.0453
10/27/20250.04530.04620.04330.0435
10/28/20250.04350.04490.04190.0431
10/29/20250.04310.04460.04190.0433
10/30/20250.04330.0440.03940.0408
10/31/20250.04080.04230.04060.0418
11/01/20250.04180.04370.04140.0435
11/02/20250.04340.04720.04290.0467
11/03/20250.04680.04730.0360.0386
11/04/20250.03860.04040.01780.0382
11/05/20250.03810.03990.03590.0394
11/06/20250.03940.04050.0370.0401
11/07/20250.04010.04920.03930.0471
11/08/20250.04710.04870.04520.0462
11/09/20250.04620.04650.04320.046
11/10/20250.04590.04690.04440.0452
11/11/20250.04520.04610.04190.0421
11/12/20250.04210.04440.04040.0412
11/13/20250.04120.04240.03830.0395
11/14/20250.03950.04010.03750.038
11/15/20250.03810.03980.0380.0384
11/16/20250.03850.03890.03570.0371
11/17/20250.03710.03820.03580.0365
11/18/20250.03640.03730.03560.0367
11/19/20250.03670.0370.03390.0359
11/20/20250.03590.03780.03320.0344
11/21/20250.03430.03530.03130.033
11/22/20250.0330.03350.03190.033
11/23/20250.0330.03360.03280.0331
11/24/20250.0330.03450.03230.034
11/25/20250.0340.03420.03290.0338
11/26/20250.03380.0340.03270.0336
11/27/20250.03360.03460.03330.0339
11/28/20250.03390.0340.03260.0328
11/29/20250.03290.03320.03180.0321
11/30/20250.03210.03240.03140.0315
12/01/20250.03150.03150.02870.0297
12/02/20250.02970.03210.02930.0316
12/03/20250.03160.03280.03120.0324
12/04/20250.03250.03280.03110.0316
12/05/20250.03160.03250.03040.0314
12/06/20250.03130.0330.03130.0325
12/07/20250.03260.03290.0310.0317
12/08/20250.03170.03320.03150.033
12/09/20250.03290.03810.03270.0355
12/10/20250.03550.03570.03320.0332
12/11/20250.03320.03330.03140.032
12/12/20250.0320.03220.03050.0313
12/13/20250.03140.03170.03120.0316
12/14/20250.03150.03160.02970.03
12/15/20250.03010.03050.02770.0288
12/16/20250.02880.02890.02790.0283
12/17/20250.02820.02880.02670.0268
12/18/20250.02680.02780.02510.0258
12/19/20250.02580.02790.02550.0277
12/20/20250.02770.02850.02760.0281
12/21/20250.02810.02810.02650.0267
12/22/20250.02670.02770.02630.0272
12/23/20250.02720.02780.02620.0277
12/24/20250.02780.02780.02630.0273
12/25/20250.02730.0280.02650.0265
12/26/20250.02650.02750.02630.0272
12/27/20250.02720.02840.02720.0283
12/28/20250.02830.02880.02770.028
12/29/20250.0280.02870.02720.0277
12/30/20250.02770.02780.02710.0277
12/31/20250.02760.02850.02670.0277