Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
BINA
Enjin Coin (Binance:ENJETH)
Enjin Coin (Binance:ENJETH) Historical

ENJETH Enjin Coin

0.000107

0.00000180 (1.70%)

12:30:33 - Realtime Data

ENJETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.000106	-0.00000200	-1.85%	0.000109	0.000113	0.000104	222,288.00
Apr 23 2024	0.000108	-0.00000100	-0.91%	0.000109	0.00011	0.000107	82,796.00
Apr 22 2024	0.000109	0.00000100	0.93%	0.000109	0.000111	0.000108	32,984.00
Apr 21 2024	0.000108	-0.00000400	-3.57%	0.000112	0.000112	0.000106	597,217.00
Apr 20 2024	0.000112	0.00000300	2.76%	0.000109	0.000112	0.000108	859,978.00
Apr 19 2024	0.000109	0.00000200	1.87%	0.000106	0.00011	0.000104	40,898.00
Apr 18 2024	0.000107	0.00000060	0.56%	0.000107	0.000109	0.000104	123,822.00
Apr 17 2024	0.000106	0.00000200	1.92%	0.000104	0.000107	0.000102	90,215.00
Apr 16 2024	0.000104	0.00000200	1.96%	0.000102	0.000105	0.000101	91,318.00
Apr 15 2024	0.000102	-0.00000400	-3.76%	0.000107	0.000108	0.000101	88,438.00
Apr 14 2024	0.000107	0.00000400	3.90%	0.000102	0.000107	0.000101	86,862.00
Apr 13 2024	0.000103	-0.00000900	-8.06%	0.000111	0.000111	0.00009	348,506.00
Apr 12 2024	0.000112	-0.000015	-11.81%	0.000127	0.000129	0.000102	942,352.00
Apr 11 2024	0.000127	0.00000200	1.60%	0.000126	0.000129	0.000125	72,852.00
Apr 10 2024	0.000125	-0.00000400	-3.09%	0.00013	0.000131	0.000123	154,902.00
Apr 09 2024	0.000129	0.00000020	0.15%	0.000129	0.000132	0.000127	92,213.00
Apr 08 2024	0.000129	-0.00000030	-0.23%	0.00013	0.000131	0.000127	84,281.00
Apr 07 2024	0.000129	-0.00000300	-2.27%	0.000132	0.000133	0.000129	39,816.00
Apr 06 2024	0.000132	0.00000200	1.54%	0.000129	0.000133	0.000129	22,367.00
Apr 05 2024	0.00013	-0.00000200	-1.51%	0.000132	0.000133	0.000128	61,950.00
Apr 04 2024	0.000132	0.00000020	0.15%	0.000132	0.000134	0.00013	57,958.00
Apr 03 2024	0.000132	-0.00000010	-0.08%	0.000132	0.000135	0.000129	87,041.00
Apr 02 2024	0.000132	-0.00000200	-1.49%	0.000134	0.000135	0.000129	80,832.00
Apr 01 2024	0.000135	-0.00000400	-2.89%	0.000139	0.00014	0.000132	63,323.00
Mar 31 2024	0.000138	-0.00000200	-1.43%	0.00014	0.00014	0.000137	21,829.00
Mar 30 2024	0.00014	-0.00000020	-0.14%	0.000141	0.000143	0.000139	29,141.00
Mar 29 2024	0.000141	0.00000050	0.36%	0.00014	0.000147	0.000138	127,463.00
Mar 28 2024	0.00014	-0.00000080	-0.57%	0.000141	0.000144	0.000139	94,891.00
Mar 27 2024	0.000141	-0.00000500	-3.43%	0.000145	0.000147	0.000138	90,337.00
Mar 26 2024	0.000146	0.00000100	0.69%	0.000144	0.00015	0.000144	83,868.00
Mar 25 2024	0.000144	-0.00000100	-0.69%	0.000145	0.000149	0.000143	55,602.00
Mar 24 2024	0.000145	0.00000030	0.21%	0.000146	0.00015	0.000143	110,780.00
Mar 23 2024	0.000145	-0.00000050	-0.34%	0.000145	0.00015	0.000145	24,448.00
Mar 22 2024	0.000145	0.00000070	0.48%	0.000145	0.00015	0.000143	55,816.00
Mar 21 2024	0.000145	-0.00000200	-1.36%	0.000146	0.000147	0.00014	60,657.00
Mar 20 2024	0.000147	0.00000200	1.38%	0.000144	0.000151	0.00014	97,150.00
Mar 19 2024	0.000145	0.00000300	2.11%	0.000143	0.000147	0.000134	236,813.00
Mar 18 2024	0.000142	-0.00000600	-4.05%	0.000148	0.00015	0.00014	118,692.00
Mar 17 2024	0.000148	0.00000200	1.37%	0.000146	0.000151	0.000145	100,853.00
Mar 16 2024	0.000146	-0.00000500	-3.30%	0.000152	0.000156	0.000143	150,645.00
Mar 15 2024	0.000152	-0.00000700	-4.41%	0.000158	0.000158	0.000147	84,924.00
Mar 14 2024	0.000159	0.00	0.00%	0.000159	0.000159	0.000159	0.00
Mar 13 2024	0.000159	-0.00000500	-3.05%	0.000163	0.000168	0.000159	53,047.00
Mar 12 2024	0.000164	0.00000100	0.62%	0.000163	0.000167	0.000157	110,270.00
Mar 11 2024	0.000163	-0.00000400	-2.41%	0.000165	0.000168	0.000159	169,860.00
Mar 10 2024	0.000166	0.00000500	3.10%	0.000161	0.000175	0.000158	251,059.00
Mar 09 2024	0.000161	0.00001	6.62%	0.00015	0.000165	0.00015	201,245.00
Mar 08 2024	0.000151	0.00000400	2.72%	0.000147	0.000157	0.000132	321,476.00
Mar 07 2024	0.000147	0.00000600	4.26%	0.000141	0.000154	0.000137	416,670.00
Mar 06 2024	0.000141	-0.00000090	-0.63%	0.000142	0.000143	0.000135	144,417.00
Mar 05 2024	0.000142	-0.000015	-9.55%	0.000156	0.000157	0.000137	183,976.00
Mar 04 2024	0.000157	0.00000900	6.09%	0.000148	0.000172	0.000146	416,422.00
Mar 03 2024	0.000148	-0.00000600	-3.91%	0.000153	0.000161	0.000142	205,502.00
Mar 02 2024	0.000153	0.000018	13.29%	0.000136	0.000156	0.000133	127,316.00
Mar 01 2024	0.000135	0.00000900	7.10%	0.000127	0.000138	0.000127	117,034.00
Feb 29 2024	0.000127	0.00000500	4.12%	0.00012	0.000135	0.000119	194,840.00
Feb 28 2024	0.000121	-0.00000800	-6.17%	0.00013	0.000131	0.000117	303,658.00
Feb 27 2024	0.00013	0.000015	13.02%	0.000115	0.000134	0.000114	322,382.00
Feb 26 2024	0.000115	0.00000050	0.44%	0.000115	0.000121	0.000114	151,485.00
Feb 25 2024	0.000115	-0.00000200	-1.71%	0.000117	0.000117	0.000113	49,421.00
Feb 24 2024	0.000117	0.00000100	0.86%	0.000116	0.000123	0.000114	134,242.00
Feb 23 2024	0.000116	0.00000500	4.51%	0.000111	0.000116	0.00011	84,636.00
Feb 22 2024	0.000111	0.00000040	0.36%	0.000111	0.000113	0.000109	122,284.00
Feb 21 2024	0.000111	-0.00000400	-3.51%	0.000114	0.000115	0.000109	197,356.00
Feb 20 2024	0.000114	-0.00000800	-6.54%	0.000123	0.000125	0.000114	276,260.00
Feb 19 2024	0.000122	0.00000700	6.08%	0.000115	0.000124	0.000115	196,416.00
Feb 18 2024	0.000115	-0.00000100	-0.86%	0.000117	0.000123	0.000114	186,096.00
Feb 17 2024	0.000116	-0.00000200	-1.70%	0.000119	0.000119	0.000115	41,045.00
Feb 16 2024	0.000118	0.00000200	1.73%	0.000115	0.000119	0.000115	146,144.00
Feb 15 2024	0.000116	-0.00000200	-1.70%	0.000117	0.000118	0.000115	77,230.00
Feb 14 2024	0.000118	0.00000070	0.60%	0.000117	0.000121	0.000115	105,036.00
Feb 13 2024	0.000117	-0.00000070	-0.59%	0.000117	0.000119	0.000115	70,215.00
Feb 12 2024	0.000118	-0.00000100	-0.84%	0.000118	0.000121	0.000117	150,760.00
Feb 11 2024	0.000119	-0.00000100	-0.84%	0.000119	0.000121	0.000118	47,068.00
Feb 10 2024	0.00012	0.00000060	0.50%	0.000119	0.00012	0.000118	21,504.00
Feb 09 2024	0.000119	0.00000050	0.42%	0.000119	0.000121	0.000118	63,381.00
Feb 08 2024	0.000119	0.00000050	0.42%	0.000118	0.00012	0.000117	15,648.00
Feb 07 2024	0.000118	0.00000010	0.08%	0.000118	0.00012	0.000117	25,300.00
Feb 06 2024	0.000118	-0.00000200	-1.67%	0.00012	0.000121	0.000117	32,212.00
Feb 05 2024	0.00012	-0.00000030	-0.25%	0.00012	0.000122	0.000119	46,716.00
Feb 04 2024	0.00012	-0.00000300	-2.43%	0.000123	0.000123	0.00012	57,641.00
Feb 03 2024	0.000124	-0.00000090	-0.72%	0.000124	0.000124	0.000122	55,184.00
Feb 02 2024	0.000124	0.00000080	0.65%	0.000123	0.000125	0.000122	30,458.00
Feb 01 2024	0.000124	0.00000100	0.82%	0.000123	0.000125	0.000117	156,939.00
Jan 31 2024	0.000122	-0.00000020	-0.16%	0.000122	0.000125	0.000121	81,991.00
Jan 30 2024	0.000123	-0.00000400	-3.15%	0.000127	0.000129	0.000122	8,495.00
Jan 29 2024	0.000127	0.00000040	0.32%	0.000127	0.00013	0.000127	65,115.00
Jan 28 2024	0.000127	-0.00000300	-2.32%	0.000129	0.00013	0.000126	27,128.00
Jan 27 2024	0.000129	0.00000300	2.38%	0.000126	0.00013	0.000125	81,627.00
Jan 26 2024	0.000126	0.00000400	3.28%	0.000122	0.000127	0.000122	85,204.00

Delayed Upgrade Clock