Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Enjin Coin (Cryptocurrency:ENJUSD)
Enjin Coin (Cryptocurrency:ENJUSD) Historical

ENJUSD Enjin Coin

0.180

-0.00245 (-1.34%)

19:35:37 - Realtime Data

ENJUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	0.182	-0.01246	-6.41%	0.19435	0.19826	0.18156	78,085.00
Jul 22 2024	0.19446	-0.00954	-4.68%	0.204	0.21152	0.193	225,102.00
Jul 21 2024	0.204	0.001	0.49%	0.202	0.207	0.192	115,016.00
Jul 20 2024	0.203	0.00	0.00%	0.202	0.206	0.202	299,010.00
Jul 19 2024	0.203	0.012	6.28%	0.192	0.204	0.189	383,242.00
Jul 18 2024	0.191	-0.008	-4.02%	0.20448	0.21977	0.188	297,296.00
Jul 17 2024	0.199	0.008	4.19%	0.191	0.20448	0.191	541,961.00
Jul 16 2024	0.191	0.004	2.14%	0.188	0.193	0.18009	253,249.00
Jul 15 2024	0.187	0.009	5.06%	0.17741	0.189	0.17644	920,287.00
Jul 14 2024	0.178	0.009	5.33%	0.169	0.180	0.169	454,459.00
Jul 13 2024	0.169	0.00755	4.68%	0.163	0.18274	0.160	783,084.00
Jul 12 2024	0.16145	-0.00155	-0.95%	0.162	0.16875	0.160	50,257.00
Jul 11 2024	0.163	-0.004	-2.40%	0.167	0.173	0.162	129,137.00
Jul 10 2024	0.167	0.00039	0.23%	0.165	0.170	0.164	202,637.00
Jul 09 2024	0.16661	0.00391	2.40%	0.164	0.18518	0.16138	147,271.00
Jul 08 2024	0.1627	0.0027	1.69%	0.161	0.18529	0.1515	663,419.00
Jul 07 2024	0.160	-0.013	-7.51%	0.171	0.18555	0.159	301,236.00
Jul 06 2024	0.173	0.008	4.85%	0.165	0.175	0.160	315,303.00
Jul 05 2024	0.165	0.007	4.43%	0.160	0.19551	0.136	2,982,106.00
Jul 04 2024	0.158	-0.028	-15.05%	0.186	0.2074	0.158	628,008.00
Jul 03 2024	0.186	-0.00534	-2.79%	0.192	0.193	0.183	387,652.00
Jul 02 2024	0.19134	-0.00283	-1.46%	0.194	0.199	0.19128	304,005.00
Jul 01 2024	0.19417	0.00017	0.09%	0.353	0.355	0.18545	199,673.00
Jun 30 2024	0.194	0.007	3.74%	0.188	0.195	0.18358	145,321.00
Jun 29 2024	0.187	-0.004	-2.09%	0.194	0.195	0.186	135,843.00
Jun 28 2024	0.191	-0.005	-2.55%	0.196	0.198	0.190	260,611.00
Jun 27 2024	0.196	-0.005	-2.49%	0.200	0.204	0.19229	513,242.00
Jun 26 2024	0.201	-0.003	-1.47%	0.204	0.20792	0.199	277,560.00
Jun 25 2024	0.204	0.004	2.00%	0.200	0.209	0.19736	240,880.00
Jun 24 2024	0.200	0.010	5.26%	0.189	0.201	0.181	507,044.00
Jun 23 2024	0.190	-0.001	-0.52%	0.193	0.197	0.184	654,320.00
Jun 22 2024	0.191	-0.003	-1.55%	0.194	0.199	0.191	372,696.00
Jun 21 2024	0.194	0.001	0.52%	0.192	0.207	0.191	2,020,927.00
Jun 20 2024	0.193	0.003	1.58%	0.192	0.21977	0.18821	578,100.00
Jun 19 2024	0.190	0.002	1.06%	0.188	0.21977	0.187	349,971.00
Jun 18 2024	0.188	-0.018	-8.74%	0.206	0.21956	0.18125	1,486,703.00
Jun 17 2024	0.206	-0.015	-6.79%	0.21913	0.222	0.200	454,002.00
Jun 16 2024	0.221	0.007	3.27%	0.214	0.24915	0.212	157,580.00
Jun 15 2024	0.214	0.0011	0.52%	0.213	0.270	0.213	190,430.00
Jun 14 2024	0.2129	-0.0121	-5.38%	0.226	0.27177	0.205	2,941,403.00
Jun 13 2024	0.225	-0.014	-5.86%	0.238	0.2863	0.222	2,484,574.00
Jun 12 2024	0.239	0.005	2.14%	0.234	0.245	0.229	8,587,570.00
Jun 11 2024	0.234	-0.017	-6.77%	0.250	0.254	0.228	4,357,321.00
Jun 10 2024	0.251	-0.007	-2.71%	0.257	0.26249	0.24516	2,352,191.00
Jun 09 2024	0.258	0.004	1.57%	0.253	0.29786	0.250	2,740,261.00
Jun 08 2024	0.254	-0.014	-5.22%	0.267	0.277	0.250	3,017,201.00
Jun 07 2024	0.268	-0.030	-10.07%	0.299	0.301	0.241	6,696,940.00
Jun 06 2024	0.298	-0.005	-1.65%	0.301	0.32863	0.292	2,982,355.00
Jun 05 2024	0.303	0.009	3.06%	0.353	0.355	0.294	3,771,065.00
Jun 04 2024	0.294	-0.002	-0.68%	0.297	0.328	0.290	8,770,045.00
Jun 03 2024	0.296	-0.001	-0.34%	0.297	0.312	0.295	3,352,871.00
Jun 02 2024	0.297	-0.012	-3.88%	0.310	0.315	0.288	4,368,598.00
Jun 01 2024	0.309	-0.005	-1.59%	0.312	0.318	0.297	7,905,767.00
May 31 2024	0.314	-0.039	-11.05%	0.353	0.355	0.302	17,316,437.00
May 30 2024	0.353	-0.004	-1.12%	0.357	0.371	0.351	625,178.00
May 29 2024	0.357	-0.008	-2.19%	0.364	0.374	0.3529	1,035,555.00
May 28 2024	0.365	-0.019	-4.95%	0.386	0.41158	0.357	2,023,698.00
May 27 2024	0.384	0.044	12.94%	0.341	0.389	0.33846	2,346,933.00
May 26 2024	0.340	-0.010	-2.86%	0.351	0.36333	0.338	491,853.00
May 25 2024	0.350	0.002	0.57%	0.349	0.35673	0.34357	550,175.00
May 24 2024	0.348	0.001	0.29%	0.348	0.366	0.340	998,210.00
May 23 2024	0.347	-0.010	-2.80%	0.357	0.37166	0.323	1,863,580.00
May 22 2024	0.357	0.002	0.56%	0.355	0.37987	0.34622	1,788,219.00
May 21 2024	0.355	0.021	6.29%	0.335	0.362	0.33035	2,397,439.00
May 20 2024	0.334	0.024	7.74%	0.309	0.336	0.305	3,076,299.00
May 19 2024	0.310	-0.013	-4.02%	0.323	0.330	0.307	932,093.00
May 18 2024	0.323	0.003	0.94%	0.321	0.325	0.316	1,015,161.00
May 17 2024	0.320	0.020	6.67%	0.300	0.328	0.298	1,488,766.00
May 16 2024	0.300	-0.002	-0.66%	0.303	0.304	0.290	1,199,217.00
May 15 2024	0.302	0.017	5.96%	0.288	0.306	0.282	2,840,302.00
May 14 2024	0.285	-0.033	-10.38%	0.319	0.321	0.26982	6,498,854.00
May 13 2024	0.318	0.010	3.25%	0.33797	0.364	0.2686	6,810,097.00
May 12 2024	0.308	0.001	0.33%	0.305	0.350	0.29121	383,858.00
May 11 2024	0.307	0.00	0.00%	0.308	0.340	0.302	527,813.00
May 10 2024	0.307	-0.010	-3.15%	0.318	0.340	0.28098	756,652.00
May 09 2024	0.317	0.011	3.59%	0.307	0.320	0.27605	998,391.00
May 08 2024	0.306	-0.005	-1.61%	0.308	0.315	0.292	831,215.00
May 07 2024	0.311	-0.014	-4.31%	0.326	0.350	0.30458	1,024,123.00
May 06 2024	0.325	-0.004	-1.22%	0.328	0.341	0.322	2,280,000.00
May 05 2024	0.329	-0.008	-2.37%	0.337	0.370	0.29972	725,899.00
May 04 2024	0.337	0.013	4.01%	0.326	0.35999	0.30004	828,596.00
May 03 2024	0.324	0.007	2.21%	0.317	0.33001	0.30179	880,546.00
May 02 2024	0.317	0.003	0.96%	0.315	0.35455	0.295	1,516,417.00
May 01 2024	0.314	0.012	3.97%	0.304	0.3669	0.2866	1,097,764.00
Apr 30 2024	0.302	-0.018	-5.63%	0.320	0.35697	0.295	1,325,343.00
Apr 29 2024	0.320	-0.007	-2.14%	0.333	0.357	0.29808	3,125,321.00
Apr 28 2024	0.327	-0.007	-2.10%	0.335	0.342	0.326	999,237.00
Apr 27 2024	0.334	-0.008	-2.34%	0.342	0.344	0.323	1,732,098.00
Apr 26 2024	0.342	-0.006	-1.72%	0.348	0.350	0.331	964,620.00
Apr 25 2024	0.348	-0.007	-1.97%	0.352	0.368	0.33602	873,222.00

Delayed Upgrade Clock