ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,235.60
      -0.12%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      -0.72%
      Bitcoin
      64,155.11
      -1.03%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. Enjin Coin (DigiFinex:ENJUSDT)

      6. Enjin Coin (DigiFinex:ENJUSDT) Historical

      ENJUSDT Enjin Coin

      0.19423
      0.00237 (1.24%)
      18:35:15 - Realtime Data

      ENJUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 0.19186 0.00175 0.92% 0.19059 0.2014 0.18909 646,324.00
      Jun 19 2024 0.19011 0.00264 1.41% 0.18761 0.19646 0.18609 713,043.00
      Jun 18 2024 0.18747 -0.01682 -8.23% 0.20674 0.20674 0.17908 1,928,768.00
      Jun 17 2024 0.20429 -0.01526 -6.95% 0.22081 0.22111 0.19801 1,272,371.00
      Jun 16 2024 0.21955 0.00466 2.17% 0.21468 0.22154 0.21159 414,583.00
      Jun 15 2024 0.21489 0.00159 0.75% 0.21331 0.22044 0.21219 637,822.00
      Jun 14 2024 0.2133 -0.01229 -5.45% 0.22551 0.22984 0.2054 1,137,987.00
      Jun 13 2024 0.22559 -0.0148 -6.16% 0.23761 0.2407 0.22349 782,601.00
      Jun 12 2024 0.24039 0.00574 2.45% 0.23491 0.2464 0.22999 1,303,896.00
      Jun 11 2024 0.23465 -0.01594 -6.36% 0.25221 0.25273 0.2289 1,113,562.00
      Jun 10 2024 0.25059 -0.00746 -2.89% 0.25759 0.25859 0.24601 619,232.00
      Jun 09 2024 0.25805 0.00586 2.32% 0.24974 0.26039 0.24974 437,006.00
      Jun 08 2024 0.25219 -0.01339 -5.04% 0.26599 0.2705 0.24966 1,074,856.00
      Jun 07 2024 0.26558 -0.03353 -11.21% 0.29801 0.30069 0.24727 1,089,652.00
      Jun 06 2024 0.29911 -0.00468 -1.54% 0.30239 0.30559 0.29318 1,042,844.00
      Jun 05 2024 0.30379 0.00938 3.19% 0.29356 0.30639 0.29331 1,516,551.00
      Jun 04 2024 0.29441 -0.00288 -0.97% 0.29851 0.30379 0.2925 1,328,696.00
      Jun 03 2024 0.29729 -0.001 -0.34% 0.29819 0.31251 0.29619 1,335,844.00
      Jun 02 2024 0.29829 -0.0143 -4.57% 0.31279 0.31591 0.29221 1,273,537.00
      Jun 01 2024 0.31259 -0.0055 -1.73% 0.31849 0.31952 0.30931 1,777,644.00
      May 31 2024 0.31809 -0.0362 -10.22% 0.35591 0.35662 0.31191 1,623,725.00
      May 30 2024 0.35429 -0.0027 -0.76% 0.35971 0.37119 0.35104 491,977.00
      May 29 2024 0.35699 -0.00832 -2.28% 0.36581 0.3722 0.3554 487,402.00
      May 28 2024 0.36531 -0.02028 -5.26% 0.38419 0.39719 0.3592 1,187,162.00
      May 27 2024 0.38559 0.04481 13.15% 0.34069 0.38839 0.33861 1,070,019.00
      May 26 2024 0.34078 -0.01092 -3.10% 0.34959 0.35499 0.33851 363,195.00
      May 25 2024 0.3517 0.00189 0.54% 0.34879 0.35669 0.34511 324,703.00
      May 24 2024 0.34981 0.0013 0.37% 0.34732 0.36481 0.3409 518,798.00
      May 23 2024 0.34851 -0.0093 -2.60% 0.35729 0.36729 0.32583 906,646.00
      May 22 2024 0.35781 0.00059 0.17% 0.35671 0.37509 0.35081 1,207,207.00
      May 21 2024 0.35722 0.02361 7.08% 0.33319 0.36384 0.3298 1,317,554.00
      May 20 2024 0.33361 0.02552 8.28% 0.30821 0.33429 0.30281 659,178.00
      May 19 2024 0.30809 -0.01462 -4.53% 0.32031 0.32999 0.30581 346,578.00
      May 18 2024 0.32271 0.0037 1.16% 0.31979 0.32439 0.31447 372,372.00
      May 17 2024 0.31901 0.01992 6.66% 0.29693 0.32689 0.29689 750,791.00
      May 16 2024 0.29909 -0.00058 -0.19% 0.29889 0.30289 0.28773 538,063.00
      May 15 2024 0.29967 0.01847 6.57% 0.2807 0.30049 0.27919 1,041,598.00
      May 14 2024 0.2812 0.00181 0.65% 0.28129 0.28689 0.26951 1,156,060.00
      May 13 2024 0.27939 -0.00062 -0.22% 0.28001 0.28729 0.26751 577,160.00
      May 12 2024 0.28001 -0.00278 -0.98% 0.28331 0.28746 0.27921 263,595.00
      May 11 2024 0.28279 -0.001 -0.35% 0.28109 0.28907 0.28069 262,421.00
      May 10 2024 0.28379 -0.01188 -4.02% 0.29819 0.30081 0.27999 524,621.00
      May 09 2024 0.29567 0.01326 4.70% 0.28059 0.29851 0.27496 512,181.00
      May 08 2024 0.28241 -0.00798 -2.75% 0.29041 0.29162 0.27941 781,264.00
      May 07 2024 0.29039 -0.01053 -3.50% 0.30274 0.3068 0.28946 587,006.00
      May 06 2024 0.30092 -0.00717 -2.33% 0.30649 0.31799 0.29951 716,469.00
      May 05 2024 0.30809 0.00128 0.42% 0.30731 0.31149 0.29861 524,380.00
      May 04 2024 0.30681 -0.00175 -0.57% 0.31011 0.31241 0.30554 369,586.00
      May 03 2024 0.30856 0.00567 1.87% 0.30531 0.31209 0.2947 572,224.00
      May 02 2024 0.30289 0.00878 2.99% 0.29311 0.306 0.28651 502,356.00
      May 01 2024 0.29411 0.00956 3.36% 0.28399 0.29713 0.2696 881,433.00
      Apr 30 2024 0.28455 -0.01724 -5.71% 0.30329 0.30489 0.27461 924,142.00
      Apr 29 2024 0.30179 -0.00158 -0.52% 0.30109 0.30939 0.29341 806,140.00
      Apr 28 2024 0.30337 -0.01427 -4.49% 0.31751 0.3261 0.30074 1,148,914.00
      Apr 27 2024 0.31764 -0.01197 -3.63% 0.32871 0.33111 0.31331 672,664.00
      Apr 26 2024 0.32961 -0.00819 -2.42% 0.33819 0.34019 0.32449 485,970.00
      Apr 25 2024 0.3378 0.0065 1.96% 0.33071 0.34299 0.32241 457,236.00
      Apr 24 2024 0.3313 -0.01669 -4.80% 0.34919 0.35969 0.32741 704,798.00
      Apr 23 2024 0.34799 -0.00122 -0.35% 0.35181 0.35438 0.34069 477,906.00
      Apr 22 2024 0.34921 0.00822 2.41% 0.3415 0.3572 0.33909 558,022.00
      Apr 21 2024 0.34099 -0.01217 -3.45% 0.35261 0.35519 0.33151 537,323.00
      Apr 20 2024 0.35316 0.02135 6.43% 0.33052 0.35479 0.32831 525,811.00
      Apr 19 2024 0.33181 0.0047 1.44% 0.32809 0.33949 0.29966 793,713.00
      Apr 18 2024 0.32711 0.0094 2.96% 0.31651 0.32907 0.30999 598,221.00
      Apr 17 2024 0.31771 -0.00468 -1.45% 0.3231 0.32661 0.30021 811,295.00
      Apr 16 2024 0.32239 0.00658 2.08% 0.31849 0.32691 0.30318 836,679.00
      Apr 15 2024 0.31581 -0.02178 -6.45% 0.3386 0.35191 0.3059 1,107,298.00
      Apr 14 2024 0.33759 0.02722 8.77% 0.30956 0.34149 0.29473 1,623,070.00
      Apr 13 2024 0.31037 -0.05174 -14.29% 0.36171 0.36171 0.2666 2,194,039.00
      Apr 12 2024 0.36211 -0.0836 -18.76% 0.44325 0.4539 0.33691 1,376,926.00
      Apr 11 2024 0.44571 0.00152 0.34% 0.44355 0.46499 0.43921 569,811.00
      Apr 10 2024 0.44419 -0.0097 -2.14% 0.45781 0.45901 0.42563 682,908.00
      Apr 09 2024 0.45389 -0.0219 -4.60% 0.47589 0.4792 0.44906 1,079,460.00
      Apr 08 2024 0.47579 0.02838 6.34% 0.44431 0.47869 0.43681 686,991.00
      Apr 07 2024 0.44741 0.0039 0.88% 0.44491 0.45121 0.44099 429,594.00
      Apr 06 2024 0.44351 0.0131 3.04% 0.43221 0.44659 0.42791 251,003.00
      Apr 05 2024 0.43041 -0.0094 -2.14% 0.43991 0.4415 0.41119 618,667.00
      Apr 04 2024 0.43981 0.0026 0.59% 0.43561 0.45129 0.42361 834,472.00
      Apr 03 2024 0.43721 0.00402 0.93% 0.43451 0.45241 0.41771 785,057.00
      Apr 02 2024 0.43319 -0.0385 -8.16% 0.47089 0.47249 0.42371 936,493.00
      Apr 01 2024 0.47169 -0.032 -6.35% 0.50229 0.506 0.45361 827,656.00
      Mar 31 2024 0.50369 0.01268 2.58% 0.48851 0.50581 0.48771 336,247.00
      Mar 30 2024 0.49101 -0.00385 -0.78% 0.49451 0.50359 0.48771 546,898.00
      Mar 29 2024 0.49486 -0.00455 -0.91% 0.50089 0.5043 0.48501 659,710.00
      Mar 28 2024 0.49941 0.00672 1.36% 0.49326 0.51261 0.48741 700,623.00
      Mar 27 2024 0.49269 -0.02901 -5.56% 0.52149 0.53109 0.48501 877,846.00
      Mar 26 2024 0.5217 0.00474 0.92% 0.52139 0.54229 0.51021 1,139,334.00
      Mar 25 2024 0.51696 0.01406 2.80% 0.50347 0.52439 0.49531 862,408.00
      Mar 24 2024 0.5029 0.01661 3.42% 0.48901 0.50498 0.47801 563,639.00
      Mar 23 2024 0.48629 0.0058 1.21% 0.48021 0.50611 0.47931 644,336.00

      Your Recent History

      DGFX
      ENJUSDT
      Enjin Coin
      Delayed Upgrade Clock