ENJUSD

Enjin Coin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Enjin Coin ENJUSD Crypto 149,000,000 Not Mineable
  Change % Change Current Price Bid Offer
-0.01081 -6.76% 0.149 0.14606 0.14976
High Low Open Prev. Close 52 Week Range
0.16699 0.14457 0.15981 0.15981 0.03683 - 1.06
Exchange Time Size Trade Price Currency
BTRX 22:58:03 293.77 0.14899 USD
Price x Volume Volume Base Symbol Related Pairs
11,247.00 73,227.37 ENJ ENJEUR ENJGBP ENJBTC

ENJUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.139530.1780.1344892,734.840.009476.79%
1 Month0.13360.1780.1117945,357.810.015411.53%
3 Months0.2020.2250.1117949,615.65-0.053-26.24%
6 Months0.187820.258710.111791,000,318.67-0.03882-20.67%
1 Year0.0520441.060.0368314,940,749.530.096956186.30%
3 Years0.0243171.060.01986624,458,141.320.124683512.75%
5 Years0.0243081.060.0156224,697,034.070.124692512.97%

ENJUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.15981 0.00381 2.44% 0.156 0.178 0.14818 150,125.00
Nov 24 2020 0.156 -0.00094 -0.60% 0.15433 0.16402 0.14818 196,034.00
Nov 23 2020 0.15694 0.010 6.81% 0.14694 0.15798 0.13839 137,456.00
Nov 22 2020 0.14694 0.00091 0.62% 0.14603 0.148 0.13839 45,322.00
Nov 21 2020 0.14603 0.00739 5.33% 0.13864 0.14999 0.13553 18,408.00
Nov 20 2020 0.13864 0.00106 0.77% 0.13758 0.13997 0.13553 28,124.00
Nov 19 2020 0.13758 -0.00195 -1.40% 0.13953 0.14507 0.13448 73,672.00
Nov 18 2020 0.13953 -0.00532 -3.67% 0.153 0.153 0.13448 118,655.00
Nov 17 2020 0.14485 0.00033 0.23% 0.1452 0.1466 0.1436 32,630.00
Nov 16 2020 0.14452 0.00515 3.70% 0.13937 0.14897 0.13937 2,974.00
Nov 15 2020 0.13937 -0.00261 -1.84% 0.14198 0.15499 0.13697 63,140.00
Nov 14 2020 0.14198 0.00098 0.70% 0.141 0.14399 0.13697 18,398.00
Nov 13 2020 0.141 0.00694 5.18% 0.13421 0.14156 0.13421 38,240.00
Nov 12 2020 0.13406 -0.00503 -3.62% 0.13909 0.1435 0.13324 15,479.00
Nov 11 2020 0.13909 -0.00039 -0.28% 0.13948 0.1435 0.13909 10,359.00
Nov 10 2020 0.13948 0.00456 3.38% 0.13492 0.14186 0.13492 13,806.00
Nov 09 2020 0.13492 0.00082 0.61% 0.13598 0.13598 0.13492 7,151.00
Nov 08 2020 0.1341 0.00514 3.99% 0.12896 0.14471 0.124 1,041.00
Nov 07 2020 0.12896 -0.00522 -3.89% 0.13418 0.14471 0.124 27,256.00
Nov 06 2020 0.13418 0.0104 8.40% 0.12378 0.138 0.119 34,039.00
Nov 05 2020 0.12378 0.00488 4.10% 0.1189 0.12499 0.1189 12,886.00
Nov 04 2020 0.1189 -0.0005 -0.42% 0.1194 0.12318 0.11179 39,231.00
Nov 03 2020 0.1194 -0.00338 -2.75% 0.12278 0.12318 0.11693 75,885.00
Nov 02 2020 0.12278 -0.00237 -1.89% 0.12515 0.12898 0.122 17,865.00
Nov 01 2020 0.12515 -0.00104 -0.82% 0.12619 0.12989 0.12515 1,175.00
Oct 31 2020 0.12619 0.00027 0.21% 0.12592 0.13091 0.12545 2,676.00
Oct 30 2020 0.12592 -0.00707 -5.32% 0.13299 0.13299 0.12545 43,058.00
Oct 29 2020 0.13299 -0.00061 -0.46% 0.1336 0.13612 0.13001 44,919.00
Oct 28 2020 0.1336 -0.00765 -5.42% 0.14125 0.14125 0.13174 21,672.00
Oct 27 2020 0.14125 0.00326 2.36% 0.13757 0.14125 0.13757 7,092.00
Oct 26 2020 0.13799 -0.00505 -3.53% 0.14304 0.14824 0.13285 15,086.00
Oct 25 2020 0.14304 -0.00289 -1.98% 0.14593 0.150 0.14304 16,666.00
Oct 24 2020 0.14593 -0.00073 -0.50% 0.14666 0.153 0.14591 8,633.00
See More Historical Prices »


Your Recent History
COIN
ENJUSD
Enjin Coin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.