Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
KRKN
Enjin Coin (Kraken:ENJUSD)
Enjin Coin (Kraken:ENJUSD) Historical

ENJUSD Enjin Coin

0.192

-0.002 (-1.03%)

20:27:14 - Realtime Data

ENJUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.194	0.002	1.04%	0.192	0.207	0.191	2,020,540.00
Jun 20 2024	0.192	0.001	0.52%	0.191	0.202	0.191	545,620.00
Jun 19 2024	0.191	0.003	1.60%	0.188	0.197	0.187	396,518.00
Jun 18 2024	0.188	-0.018	-8.74%	0.207	0.208	0.182	1,354,788.00
Jun 17 2024	0.206	-0.015	-6.79%	0.220	0.222	0.200	418,612.00
Jun 16 2024	0.221	0.006	2.79%	0.214	0.222	0.212	185,013.00
Jun 15 2024	0.215	0.002	0.94%	0.214	0.220	0.213	186,392.00
Jun 14 2024	0.213	-0.014	-6.17%	0.226	0.229	0.205	766,532.00
Jun 13 2024	0.227	-0.013	-5.42%	0.240	0.240	0.224	212,130.00
Jun 12 2024	0.240	0.006	2.56%	0.236	0.245	0.231	1,684,741.00
Jun 11 2024	0.234	-0.018	-7.14%	0.253	0.254	0.231	133,215.00
Jun 10 2024	0.252	-0.007	-2.70%	0.258	0.262	0.248	570,924.00
Jun 09 2024	0.259	0.006	2.37%	0.255	0.262	0.251	240,059.00
Jun 08 2024	0.253	-0.014	-5.24%	0.269	0.277	0.251	469,287.00
Jun 07 2024	0.267	-0.033	-11.00%	0.300	0.301	0.254	918,586.00
Jun 06 2024	0.300	-0.003	-0.99%	0.304	0.306	0.295	55,688.00
Jun 05 2024	0.303	0.009	3.06%	0.296	0.307	0.296	146,118.00
Jun 04 2024	0.294	-0.005	-1.67%	0.299	0.304	0.293	199,058.00
Jun 03 2024	0.299	0.00	0.00%	0.298	0.312	0.296	90,801.00
Jun 02 2024	0.299	-0.013	-4.17%	0.312	0.315	0.293	139,098.00
Jun 01 2024	0.312	-0.006	-1.89%	0.316	0.319	0.309	377,389.00
May 31 2024	0.318	-0.037	-10.42%	0.354	0.355	0.309	792,294.00
May 30 2024	0.355	-0.004	-1.11%	0.359	0.370	0.352	55,253.00
May 29 2024	0.359	-0.006	-1.64%	0.366	0.374	0.357	173,277.00
May 28 2024	0.365	-0.018	-4.70%	0.386	0.396	0.360	196,528.00
May 27 2024	0.383	0.043	12.65%	0.342	0.387	0.339	310,344.00
May 26 2024	0.340	-0.011	-3.13%	0.350	0.354	0.339	51,745.00
May 25 2024	0.351	0.002	0.57%	0.350	0.355	0.344	75,999.00
May 24 2024	0.349	0.002	0.58%	0.349	0.365	0.342	236,326.00
May 23 2024	0.347	-0.010	-2.80%	0.358	0.367	0.324	322,638.00
May 22 2024	0.357	0.00	0.00%	0.357	0.374	0.353	199,311.00
May 21 2024	0.357	0.024	7.21%	0.334	0.363	0.332	234,946.00
May 20 2024	0.333	0.024	7.77%	0.309	0.334	0.305	163,096.00
May 19 2024	0.309	-0.014	-4.33%	0.323	0.329	0.307	93,719.00
May 18 2024	0.323	0.004	1.25%	0.320	0.324	0.317	46,885.00
May 17 2024	0.319	0.020	6.69%	0.299	0.326	0.299	92,906.00
May 16 2024	0.299	-0.002	-0.66%	0.301	0.304	0.291	91,030.00
May 15 2024	0.301	0.018	6.36%	0.284	0.302	0.282	212,889.00
May 14 2024	0.283	-0.035	-11.01%	0.318	0.320	0.277	759,221.00
May 13 2024	0.318	0.010	3.25%	0.306	0.357	0.303	264,608.00
May 12 2024	0.308	0.002	0.65%	0.304	0.310	0.303	35,464.00
May 11 2024	0.306	-0.003	-0.97%	0.310	0.310	0.302	14,328.00
May 10 2024	0.309	-0.007	-2.22%	0.314	0.320	0.302	124,529.00
May 09 2024	0.316	0.010	3.27%	0.307	0.320	0.304	156,180.00
May 08 2024	0.306	-0.008	-2.55%	0.312	0.314	0.305	111,441.00
May 07 2024	0.314	-0.011	-3.38%	0.325	0.330	0.306	171,227.00
May 06 2024	0.325	-0.005	-1.52%	0.329	0.341	0.323	103,001.00
May 05 2024	0.330	-0.007	-2.08%	0.339	0.339	0.326	53,121.00
May 04 2024	0.337	0.012	3.69%	0.324	0.340	0.324	159,156.00
May 03 2024	0.325	0.008	2.52%	0.316	0.325	0.306	163,039.00
May 02 2024	0.317	0.001	0.32%	0.316	0.319	0.298	189,422.00
May 01 2024	0.316	0.012	3.95%	0.306	0.316	0.290	220,992.00
Apr 30 2024	0.304	-0.016	-5.00%	0.319	0.323	0.295	191,309.00
Apr 29 2024	0.320	-0.010	-3.03%	0.331	0.331	0.314	114,902.00
Apr 28 2024	0.330	-0.004	-1.20%	0.334	0.341	0.328	199,905.00
Apr 27 2024	0.334	-0.008	-2.34%	0.340	0.341	0.324	104,936.00
Apr 26 2024	0.342	-0.004	-1.16%	0.347	0.349	0.331	102,946.00
Apr 25 2024	0.346	-0.010	-2.81%	0.357	0.368	0.344	246,486.00
Apr 24 2024	0.356	0.001	0.28%	0.353	0.372	0.348	371,627.00
Apr 23 2024	0.355	-0.007	-1.93%	0.358	0.362	0.352	85,245.00
Apr 22 2024	0.362	0.020	5.85%	0.344	0.362	0.340	137,836.00
Apr 21 2024	0.342	-0.011	-3.12%	0.353	0.356	0.335	141,258.00
Apr 20 2024	0.353	0.019	5.69%	0.332	0.356	0.330	79,812.00
Apr 19 2024	0.334	0.006	1.83%	0.326	0.339	0.301	171,089.00
Apr 18 2024	0.328	0.010	3.14%	0.319	0.330	0.312	152,102.00
Apr 17 2024	0.318	-0.005	-1.55%	0.322	0.328	0.302	246,394.00
Apr 16 2024	0.323	0.005	1.57%	0.317	0.329	0.304	177,645.00
Apr 15 2024	0.318	-0.019	-5.64%	0.335	0.353	0.308	179,065.00
Apr 14 2024	0.337	0.023	7.32%	0.312	0.340	0.298	546,254.00
Apr 13 2024	0.314	-0.049	-13.50%	0.361	0.364	0.282	1,497,520.00
Apr 12 2024	0.363	-0.081	-18.24%	0.447	0.454	0.349	781,140.00
Apr 11 2024	0.444	-0.001	-0.22%	0.445	0.464	0.440	82,448.00
Apr 10 2024	0.445	-0.007	-1.55%	0.453	0.458	0.427	100,992.00
Apr 09 2024	0.452	-0.025	-5.24%	0.476	0.479	0.452	144,445.00
Apr 08 2024	0.477	0.029	6.47%	0.447	0.479	0.439	50,090.00
Apr 07 2024	0.448	0.002	0.45%	0.444	0.452	0.444	30,159.00
Apr 06 2024	0.446	0.014	3.24%	0.431	0.448	0.430	33,320.00
Apr 05 2024	0.432	-0.009	-2.04%	0.442	0.443	0.414	158,862.00
Apr 04 2024	0.441	0.001	0.23%	0.439	0.453	0.426	154,759.00
Apr 03 2024	0.440	0.003	0.69%	0.435	0.455	0.423	245,960.00
Apr 02 2024	0.437	-0.036	-7.61%	0.473	0.473	0.427	278,532.00
Apr 01 2024	0.473	-0.033	-6.52%	0.505	0.507	0.456	242,232.00
Mar 31 2024	0.506	0.013	2.64%	0.490	0.508	0.490	67,694.00
Mar 30 2024	0.493	-0.003	-0.60%	0.497	0.505	0.491	119,908.00
Mar 29 2024	0.496	-0.004	-0.80%	0.499	0.506	0.487	152,258.00
Mar 28 2024	0.500	0.002	0.40%	0.499	0.514	0.492	85,974.00
Mar 27 2024	0.498	-0.023	-4.41%	0.524	0.532	0.487	190,451.00
Mar 26 2024	0.521	0.001	0.19%	0.520	0.546	0.513	267,793.00
Mar 25 2024	0.520	0.015	2.97%	0.504	0.526	0.497	211,883.00
Mar 24 2024	0.505	0.016	3.27%	0.488	0.507	0.481	101,454.00
Mar 23 2024	0.489	0.007	1.45%	0.485	0.512	0.483	113,410.00

Delayed Upgrade Clock