ENJUSD

Enjin Coin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Enjin Coin ENJUSD Crypto 2,289,068,704 Not Mineable
  Change % Change Current Price Bid Offer
-0.150 -5.77% 2.45 2.45 2.45
Open High Low Prev. Close 52 Week Range
2.57 2.59 2.35 2.60 0.11179 - 4.00
Exchange Time Size Trade Price Currency
GDAX 15:58:19 158.27 2.45 USD
Price x Volume Volume Base Symbol Related Pairs
7,489,972.29 2,972,276.05 ENJ ENJEUR ENJGBP ENJBTC

ENJUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week2.692.862.294,096,605.69-0.240-8.92%
1 Month2.794.001.756,885,879.67-0.340-12.19%
3 Months0.426614.000.3502,631,655.062.02474.30%
6 Months0.123784.000.115021,317,264.942.331,879.32%
1 Year0.143054.000.111791,228,360.892.311,612.69%
3 Years0.1628334.000.01991220,430,780.142.291,404.61%
5 Years0.0243084.000.0156221,625,842.552.439,979.07%

ENJUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 2.58 0.250 10.73% 2.34 2.64 2.33 3,646,411.00
May 04 2021 2.33 -0.290 -11.07% 2.59 2.61 2.29 5,133,000.00
May 03 2021 2.62 -0.010 -0.38% 2.63 2.74 2.59 3,170,271.00
May 02 2021 2.63 -0.090 -3.31% 2.73 2.73 2.46 2,017,435.00
May 01 2021 2.72 -0.040 -1.45% 2.77 2.83 2.63 3,064,106.00
Apr 30 2021 2.76 0.130 4.94% 2.64 2.80 2.56 4,518,638.00
Apr 29 2021 2.63 -0.110 -4.01% 2.69 2.86 2.52 7,126,376.00
Apr 28 2021 2.74 0.160 6.20% 2.60 2.79 2.36 7,891,743.00
Apr 27 2021 2.58 0.050 1.98% 2.51 2.65 2.47 6,637,570.00
Apr 26 2021 2.53 0.510 25.25% 2.01 2.56 2.01 16,499,147.00
Apr 25 2021 2.02 0.00 0.00% 2.03 2.24 1.93 3,085,611.00
Apr 24 2021 2.02 -0.190 -8.60% 2.21 2.22 1.99 4,353,590.00
Apr 23 2021 2.21 -0.010 -0.45% 2.20 2.29 1.75 12,223,043.00
Apr 22 2021 2.22 -0.280 -11.20% 2.46 2.58 2.19 6,651,740.00
Apr 21 2021 2.50 -0.030 -1.19% 2.58 2.80 2.45 9,525,762.00
Apr 20 2021 2.53 0.120 4.98% 2.38 2.62 2.17 7,761,010.00
Apr 19 2021 2.41 -0.290 -10.74% 2.71 2.78 2.37 12,372,097.00
Apr 18 2021 2.70 -0.280 -9.40% 2.97 2.99 2.20 8,980,698.00
Apr 17 2021 2.98 -0.050 -1.65% 3.02 3.15 2.94 5,508,303.00
Apr 16 2021 3.03 -0.140 -4.42% 3.18 3.25 2.84 7,416,610.00
Apr 15 2021 3.17 0.250 8.56% 2.90 3.28 2.87 8,610,170.00
Apr 14 2021 2.92 -0.170 -5.50% 3.07 3.08 2.65 7,266,565.00
Apr 13 2021 3.09 0.060 1.98% 3.00 3.23 2.96 5,897,017.00
Apr 12 2021 3.03 -0.090 -2.88% 3.11 3.16 2.91 5,227,853.00
Apr 11 2021 3.12 -0.100 -3.11% 3.19 3.29 3.00 6,088,439.00
Apr 10 2021 3.22 -0.220 -6.40% 3.38 3.56 3.14 12,336,583.00
Apr 09 2021 3.44 0.170 5.20% 3.24 4.00 3.02 7,889,971.00
Apr 08 2021 3.27 0.400 13.94% 2.79 3.46 2.57 1,904,858.00
Apr 07 2021 2.87 0.530 22.65% 2.34 2.87 2.03 676,405.00
Apr 06 2021 2.34 -0.120 -4.88% 2.47 2.47 2.30 158,611.00
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.