Enjin Coin Historical Data - ENJEUR

Name	Symbol	Market	Market Cap ($)	Algorithm
Enjin Coin	ENJEUR	Crypto	472,575,852	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	0.00963	3.16%	0.31463	0.31351	0.31537

Open	High	Low	Prev. Close	52 Week Range
0.30993	0.32985	0.28358	0.305	0.19303 - 0.900

Exchange	Time	Size	Trade Price	Currency
BITV	12:27:44	158.52	0.31463	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
97,478.93	309,958.39	ENJ	ENJUSD	ENJGBP	ENJBTC

ENJEUR Historical Summary

Period	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.41339	0.42534	0.25911	834,120.44	-0.09876	-23.89%
1 Month	0.46643	0.550	0.25911	498,570.82	-0.1518	-32.55%
3 Months	0.27105	0.900	0.25897	739,982.69	0.04358	16.08%
6 Months	0.19905	0.900	0.19303	898,418.26	0.11558	58.07%
1 Year	0.4157	0.900	0.19303	577,589.23	-0.10107	-24.31%
3 Years	2.26	4.32	0.19303	709,570.21	-1.95	-86.08%
5 Years	0.157913	4.32	0.018105	10,411,865.74	0.156717	99.24%

ENJEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.305	0.00757	2.55%	0.29866	0.31585	0.28572	15,299.00
Apr 17 2024	0.29743	-0.00806	-2.64%	0.30168	0.315	0.28259	476,017.00
Apr 16 2024	0.30549	0.00692	2.32%	0.30168	0.30946	0.28792	584,437.00
Apr 15 2024	0.29857	-0.02027	-6.36%	0.31503	0.33449	0.290	1,293,336.00
Apr 14 2024	0.31884	0.02125	7.14%	0.29484	0.34445	0.28255	813,481.00
Apr 13 2024	0.29759	-0.05074	-14.57%	0.34616	0.420	0.25911	1,352,877.00
Apr 12 2024	0.34833	-0.06589	-15.91%	0.41339	0.42534	0.32121	1,303,392.00
Apr 11 2024	0.41422	0.0016	0.39%	0.41339	0.44634	0.40937	282,782.00
Apr 10 2024	0.41262	-0.00467	-1.12%	0.4186	0.43999	0.39277	405,286.00
Apr 09 2024	0.41729	-0.02052	-4.69%	0.43753	0.446	0.41594	482,857.00
Apr 08 2024	0.43781	0.0243	5.88%	0.41194	0.44495	0.393	544,470.00
Apr 07 2024	0.41351	0.00119	0.29%	0.41086	0.41637	0.40712	204,811.00
Apr 06 2024	0.41232	0.01459	3.67%	0.39773	0.42327	0.39773	8,558.00
Apr 05 2024	0.39773	-0.00757	-1.87%	0.40541	0.430	0.3806	451,424.00
Apr 04 2024	0.4053	-0.00011	-0.03%	0.40541	0.44532	0.39283	219,564.00
Apr 03 2024	0.40541	0.00006	0.01%	0.40577	0.4464	0.39205	552,201.00
Apr 02 2024	0.40535	-0.03733	-8.43%	0.44261	0.48491	0.39605	832,288.00
Apr 01 2024	0.44268	-0.02832	-6.01%	0.46783	0.47043	0.4219	743,542.00
Mar 31 2024	0.471	0.01584	3.48%	0.45509	0.476	0.455	27,278.00
Mar 30 2024	0.45516	-0.015	-3.19%	0.45807	0.46769	0.45424	537,212.00
Mar 29 2024	0.47016	0.0057	1.23%	0.46311	0.47016	0.45028	20,213.00
Mar 28 2024	0.46446	0.00555	1.21%	0.45932	0.47684	0.45246	740,854.00
Mar 27 2024	0.45891	-0.02164	-4.50%	0.48055	0.49162	0.449	967,152.00
Mar 26 2024	0.48055	0.00615	1.30%	0.47714	0.550	0.46194	48,971.00
Mar 25 2024	0.4744	0.00501	1.07%	0.46836	0.4942	0.45501	773,756.00
Mar 24 2024	0.46939	0.01792	3.97%	0.44909	0.46939	0.44729	18,074.00
Mar 23 2024	0.45147	0.00305	0.68%	0.46643	0.48453	0.44842	195,926.00
Mar 22 2024	0.44842	-0.01605	-3.46%	0.46643	0.500	0.42761	63,909.00
Mar 21 2024	0.46447	-0.00899	-1.90%	0.47282	0.47928	0.45059	2,091,405.00
Mar 20 2024	0.47346	0.03845	8.84%	0.480	0.900	0.41262	7,746,236.00
Mar 19 2024	0.43501	-0.02999	-6.45%	0.53947	0.53947	0.4125	55,178.00