Register for streaming realtime charts, analysis tools, and prices.
ENJUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.355 | -0.001 | -0.28% | 0.354 | 0.374 | 0.348 | 1,739,750.00 |
| Apr 23 2024 | 0.356 | -0.002 | -0.56% | 0.357 | 0.364 | 0.342 | 867,809.00 |
| Apr 22 2024 | 0.358 | 0.015 | 4.37% | 0.333 | 0.363 | 0.32819 | 2,783,957.00 |
| Apr 21 2024 | 0.343 | -0.012 | -3.38% | 0.353 | 0.357 | 0.334 | 1,059,815.00 |
| Apr 20 2024 | 0.355 | 0.020 | 5.97% | 0.333 | 0.362 | 0.32819 | 1,741,818.00 |
| Apr 19 2024 | 0.335 | 0.007 | 2.13% | 0.329 | 0.344 | 0.300 | 1,272,395.00 |
| Apr 18 2024 | 0.328 | 0.010 | 3.14% | 0.320 | 0.340 | 0.311 | 826,847.00 |
| Apr 17 2024 | 0.318 | -0.006 | -1.85% | 0.322 | 0.333 | 0.301 | 1,298,879.00 |
| Apr 16 2024 | 0.324 | 0.008 | 2.53% | 0.318 | 0.329 | 0.304 | 1,935,894.00 |
| Apr 15 2024 | 0.316 | -0.024 | -7.06% | 0.335 | 0.354 | 0.307 | 6,372,504.00 |
| Apr 14 2024 | 0.340 | 0.028 | 8.97% | 0.312 | 0.345 | 0.295 | 3,956,688.00 |
| Apr 13 2024 | 0.312 | -0.052 | -14.29% | 0.362 | 0.366 | 0.270 | 7,659,552.00 |
| Apr 12 2024 | 0.364 | -0.082 | -18.39% | 0.447 | 0.455 | 0.338 | 6,140,613.00 |
| Apr 11 2024 | 0.446 | 0.001 | 0.22% | 0.444 | 0.466 | 0.440 | 471,720.00 |
| Apr 10 2024 | 0.445 | -0.009 | -1.98% | 0.452 | 0.520 | 0.423 | 856,509.00 |
| Apr 09 2024 | 0.454 | -0.023 | -4.82% | 0.477 | 0.488 | 0.451 | 1,018,606.00 |
| Apr 08 2024 | 0.477 | 0.028 | 6.24% | 0.447 | 0.48998 | 0.438 | 7,488,498.00 |
| Apr 07 2024 | 0.449 | 0.005 | 1.13% | 0.443 | 0.45597 | 0.440 | 451,744.00 |
| Apr 06 2024 | 0.444 | 0.013 | 3.02% | 0.432 | 0.47416 | 0.428 | 934,574.00 |
| Apr 05 2024 | 0.431 | -0.008 | -1.82% | 0.439 | 0.443 | 0.410 | 1,349,416.00 |
| Apr 04 2024 | 0.439 | -0.001 | -0.23% | 0.436 | 0.453 | 0.425 | 1,154,650.00 |
| Apr 03 2024 | 0.440 | 0.006 | 1.38% | 0.435 | 0.455 | 0.419 | 1,288,861.00 |
| Apr 02 2024 | 0.434 | -0.040 | -8.44% | 0.474 | 0.474 | 0.426 | 2,241,218.00 |
| Apr 01 2024 | 0.474 | -0.030 | -5.95% | 0.503 | 0.510 | 0.456 | 8,183,363.00 |
| Mar 31 2024 | 0.504 | 0.012 | 2.44% | 0.492 | 0.52253 | 0.490 | 1,053,921.00 |
| Mar 30 2024 | 0.492 | -0.004 | -0.81% | 0.496 | 0.541 | 0.489 | 963,576.00 |
| Mar 29 2024 | 0.496 | -0.004 | -0.80% | 0.501 | 0.508 | 0.46103 | 1,372,028.00 |
| Mar 28 2024 | 0.500 | 0.007 | 1.42% | 0.495 | 0.515 | 0.489 | 1,198,809.00 |
| Mar 27 2024 | 0.493 | -0.029 | -5.56% | 0.522 | 0.533 | 0.484 | 3,853,087.00 |
| Mar 26 2024 | 0.522 | 0.007 | 1.36% | 0.520 | 0.546 | 0.510 | 2,492,990.00 |
| Mar 25 2024 | 0.515 | 0.010 | 1.98% | 0.502 | 0.526 | 0.497 | 8,775,644.00 |
| Mar 24 2024 | 0.505 | 0.018 | 3.70% | 0.487 | 0.516 | 0.480 | 1,322,191.00 |
| Mar 23 2024 | 0.487 | 0.005 | 1.04% | 0.485 | 0.56231 | 0.47599 | 727,345.00 |
| Mar 22 2024 | 0.482 | -0.021 | -4.17% | 0.507 | 0.576 | 0.470 | 2,811,832.00 |
| Mar 21 2024 | 0.503 | -0.014 | -2.71% | 0.516 | 0.522 | 0.490 | 1,781,670.00 |
| Mar 20 2024 | 0.517 | 0.040 | 8.39% | 0.477 | 0.536 | 0.439 | 6,124,012.00 |
| Mar 19 2024 | 0.477 | -0.052 | -9.83% | 0.533 | 0.540 | 0.466 | 3,166,699.00 |
| Mar 18 2024 | 0.529 | -0.061 | -10.34% | 0.589 | 0.615 | 0.480 | 9,342,577.00 |
| Mar 17 2024 | 0.590 | 0.057 | 10.69% | 0.541 | 0.604 | 0.507 | 2,139,956.00 |
| Mar 16 2024 | 0.533 | -0.051 | -8.73% | 0.581 | 0.620 | 0.517 | 2,390,286.00 |
| Mar 15 2024 | 0.584 | -0.040 | -6.41% | 0.624 | 0.631 | 0.531 | 9,972,596.00 |
| Mar 14 2024 | 0.624 | -0.046 | -6.87% | 0.666 | 0.674 | 0.584 | 3,308,347.00 |
| Mar 13 2024 | 0.670 | 0.004 | 0.60% | 0.669 | 0.696 | 0.636 | 2,299,316.00 |
| Mar 12 2024 | 0.666 | -0.031 | -4.45% | 0.695 | 0.720 | 0.628 | 3,127,028.00 |
| Mar 11 2024 | 0.697 | 0.019 | 2.80% | 0.664 | 0.733 | 0.622 | 8,389,592.00 |
| Mar 10 2024 | 0.678 | 0.046 | 7.28% | 0.630 | 0.720 | 0.626 | 7,346,529.00 |
| Mar 09 2024 | 0.632 | 0.045 | 7.67% | 0.586 | 0.720 | 0.581 | 3,428,267.00 |
| Mar 08 2024 | 0.587 | 0.024 | 4.26% | 0.565 | 0.621 | 0.530 | 3,740,651.00 |
| Mar 07 2024 | 0.563 | 0.026 | 4.84% | 0.539 | 0.606 | 0.514 | 6,439,681.00 |
| Mar 06 2024 | 0.537 | 0.026 | 5.09% | 0.507 | 0.557 | 0.481 | 2,811,486.00 |
| Mar 05 2024 | 0.511 | -0.069 | -11.90% | 0.572 | 0.577 | 0.442 | 6,656,682.00 |
| Mar 04 2024 | 0.580 | 0.061 | 11.75% | 0.516 | 0.607 | 0.504 | 8,404,191.00 |
| Mar 03 2024 | 0.519 | -0.010 | -1.89% | 0.523 | 0.564 | 0.452 | 4,869,429.00 |
| Mar 02 2024 | 0.529 | 0.064 | 13.76% | 0.462 | 0.540 | 0.454 | 4,461,996.00 |
| Mar 01 2024 | 0.465 | 0.041 | 9.67% | 0.425 | 0.500 | 0.424 | 3,207,366.00 |
| Feb 29 2024 | 0.424 | 0.015 | 3.67% | 0.408 | 0.466 | 0.406 | 5,015,538.00 |
| Feb 28 2024 | 0.409 | -0.014 | -3.31% | 0.424 | 0.435 | 0.380 | 4,301,711.00 |
| Feb 27 2024 | 0.423 | 0.056 | 15.26% | 0.368 | 0.436 | 0.363 | 6,174,017.00 |
| Feb 26 2024 | 0.367 | 0.002 | 0.55% | 0.363 | 0.378 | 0.355 | 2,692,829.00 |
| Feb 25 2024 | 0.365 | 0.006 | 1.67% | 0.355 | 0.37479 | 0.33703 | 1,264,511.00 |
| Feb 24 2024 | 0.359 | 0.014 | 4.06% | 0.345 | 0.370 | 0.340 | 2,311,581.00 |
| Feb 23 2024 | 0.345 | 0.010 | 2.99% | 0.341 | 0.36799 | 0.318 | 2,429,717.00 |
| Feb 22 2024 | 0.335 | 0.00 | 0.00% | 0.337 | 0.347 | 0.324 | 2,426,543.00 |
| Feb 21 2024 | 0.335 | -0.025 | -6.94% | 0.360 | 0.368 | 0.321 | 3,152,750.00 |
| Feb 20 2024 | 0.360 | -0.020 | -5.26% | 0.378 | 0.415 | 0.342 | 4,993,522.00 |
| Feb 19 2024 | 0.380 | 0.049 | 14.80% | 0.332 | 0.388 | 0.31801 | 5,605,311.00 |
| Feb 18 2024 | 0.331 | 0.004 | 1.22% | 0.326 | 0.337 | 0.321 | 816,235.00 |
| Feb 17 2024 | 0.327 | -0.005 | -1.51% | 0.331 | 0.35076 | 0.314 | 934,724.00 |
| Feb 16 2024 | 0.332 | 0.004 | 1.22% | 0.329 | 0.35687 | 0.324 | 1,199,176.00 |
| Feb 15 2024 | 0.328 | -0.006 | -1.80% | 0.337 | 0.34997 | 0.324 | 1,532,107.00 |
| Feb 14 2024 | 0.334 | 0.022 | 7.05% | 0.315 | 0.35986 | 0.30946 | 2,095,702.00 |
| Feb 13 2024 | 0.312 | -0.009 | -2.80% | 0.318 | 0.37899 | 0.301 | 1,145,315.00 |
| Feb 12 2024 | 0.321 | 0.009 | 2.88% | 0.313 | 0.380 | 0.298 | 2,158,855.00 |
| Feb 11 2024 | 0.312 | -0.001 | -0.32% | 0.314 | 0.343 | 0.29401 | 974,784.00 |
| Feb 10 2024 | 0.313 | -0.003 | -0.95% | 0.317 | 0.34579 | 0.304 | 625,951.00 |
| Feb 09 2024 | 0.316 | 0.016 | 5.33% | 0.300 | 0.339 | 0.297 | 1,648,922.00 |
| Feb 08 2024 | 0.300 | 0.008 | 2.74% | 0.292 | 0.310 | 0.28008 | 778,484.00 |
| Feb 07 2024 | 0.292 | 0.001 | 0.34% | 0.291 | 0.30981 | 0.278 | 957,528.00 |
| Feb 06 2024 | 0.291 | -0.002 | -0.68% | 0.291 | 0.299 | 0.28184 | 645,637.00 |
| Feb 05 2024 | 0.293 | 0.003 | 1.03% | 0.288 | 0.315 | 0.2756 | 549,335.00 |
| Feb 04 2024 | 0.290 | -0.008 | -2.68% | 0.299 | 0.31499 | 0.280 | 754,083.00 |
| Feb 03 2024 | 0.298 | -0.002 | -0.67% | 0.301 | 0.31497 | 0.296 | 425,403.00 |
| Feb 02 2024 | 0.300 | -0.002 | -0.66% | 0.300 | 0.32942 | 0.293 | 443,147.00 |
| Feb 01 2024 | 0.302 | 0.004 | 1.34% | 0.297 | 0.30503 | 0.289 | 617,591.00 |
| Jan 31 2024 | 0.298 | -0.005 | -1.65% | 0.306 | 0.330 | 0.292 | 492,600.00 |
| Jan 30 2024 | 0.303 | -0.002 | -0.66% | 0.307 | 0.33898 | 0.29236 | 946,653.00 |
| Jan 29 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.33999 | 0.28976 | 1,152,380.00 |
| Jan 28 2024 | 0.305 | -0.003 | -0.97% | 0.308 | 0.340 | 0.283 | 409,840.00 |
| Jan 27 2024 | 0.308 | 0.002 | 0.65% | 0.307 | 0.32984 | 0.29055 | 421,525.00 |
| Jan 26 2024 | 0.306 | 0.009 | 3.03% | 0.301 | 0.34019 | 0.276 | 1,766,261.00 |
